1652080500000|2022-05-09 07:15:00|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1652080530000|2022-05-09 07:15:30|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|5975.55|0
1652080600000|2022-05-09 07:16:40|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1652080610000|2022-05-09 07:16:50|5967.62|5967.62|5962.44|5962.44|5967.62|5967.62|5962.44|5962.44|0
1652080630000|2022-05-09 07:17:10|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|0
1652080640000|2022-05-09 07:17:20|5961.96|5961.96|5961.96|5961.96|5964.55|5964.55|5961.96|5961.96|0
1652080650000|2022-05-09 07:17:30|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|5960.18|0
1652080670000|2022-05-09 07:17:50|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1652080680000|2022-05-09 07:18:00|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|0
1652080760000|2022-05-09 07:19:20|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1652080770000|2022-05-09 07:19:30|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|5955.33|0
1652080780000|2022-05-09 07:19:40|5953.55|5953.55|5951.77|5951.77|5953.55|5953.55|5951.77|5951.77|0
1652080860000|2022-05-09 07:21:00|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|5948.21|0
1652080930000|2022-05-09 07:22:10|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|5946.92|0
1652080950000|2022-05-09 07:22:30|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|5944.33|0
1652080970000|2022-05-09 07:22:50|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|5942.55|0
1652081000000|2022-05-09 07:23:20|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|5941.25|0
1652081010000|2022-05-09 07:23:30|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|0
1652081020000|2022-05-09 07:23:40|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|0
1652081100000|2022-05-09 07:25:00|5941.25|5941.25|5939.47|5939.47|5941.25|5941.25|5939.47|5939.47|0
1652081130000|2022-05-09 07:25:30|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|5937.7|0
1652081140000|2022-05-09 07:25:40|5938.99|5938.99|5937.7|5937.7|5938.99|5938.99|5937.7|5937.7|0
1652081150000|2022-05-09 07:25:50|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|0
1652081180000|2022-05-09 07:26:20|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|5940.77|0
1652081190000|2022-05-09 07:26:30|5944.33|5944.33|5946.11|5946.11|5946.11|5946.11|5944.33|5944.33|0
1652081200000|2022-05-09 07:26:40|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|0
1652081240000|2022-05-09 07:27:20|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1652081300000|2022-05-09 07:28:20|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|5949.51|0
1652081400000|2022-05-09 07:30:00|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|5952.1|0
1652081550000|2022-05-09 07:32:30|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|5953.39|0
1652081560000|2022-05-09 07:32:40|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1652081570000|2022-05-09 07:32:50|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1652081580000|2022-05-09 07:33:00|5954.69|5954.69|5956.46|5956.46|5956.46|5956.46|5954.69|5954.69|0
1652081610000|2022-05-09 07:33:30|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|5954.69|0
1652081640000|2022-05-09 07:34:00|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|0
1652081680000|2022-05-09 07:34:40|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1652081710000|2022-05-09 07:35:10|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1652081720000|2022-05-09 07:35:20|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|0
1652081740000|2022-05-09 07:35:40|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|5965.36|0
1652081750000|2022-05-09 07:35:50|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|0
1652081770000|2022-05-09 07:36:10|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|0
1652081780000|2022-05-09 07:36:20|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1652081840000|2022-05-09 07:37:20|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|5964.39|0
1652081850000|2022-05-09 07:37:30|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|5962.61|0
1652082020000|2022-05-09 07:40:20|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|5955.5|0
1652082180000|2022-05-09 07:43:00|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|5953.72|0
1652082310000|2022-05-09 07:45:10|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|5951.13|0
1652082360000|2022-05-09 07:46:00|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1652082430000|2022-05-09 07:47:10|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1652082550000|2022-05-09 07:49:10|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|5952.42|0
1652082570000|2022-05-09 07:49:30|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|5950.64|0
1652082630000|2022-05-09 07:50:30|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1652082700000|2022-05-09 07:51:40|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|5951.45|0
1652082760000|2022-05-09 07:52:40|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|5953.23|0
1652082810000|2022-05-09 07:53:30|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|5949.68|0
1652082900000|2022-05-09 07:55:00|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|5946.12|0
1652082910000|2022-05-09 07:55:10|5944.82|5944.82|5941.75|5941.75|5944.82|5944.82|5941.75|5941.75|0
1652082920000|2022-05-09 07:55:20|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|5943.53|0
1652082980000|2022-05-09 07:56:20|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|5941.75|0
1652082990000|2022-05-09 07:56:30|5940.46|5940.46|5938.68|5938.68|5940.46|5940.46|5938.68|5938.68|0
1652083010000|2022-05-09 07:56:50|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083090000|2022-05-09 07:58:10|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|5940.46|0
1652083120000|2022-05-09 07:58:40|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083130000|2022-05-09 07:58:50|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1652083170000|2022-05-09 07:59:30|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|5936.9|0
1652083210000|2022-05-09 08:00:10|5933.34|5933.34|5930.75|5930.75|5933.34|5933.34|5930.75|5930.75|0
1652083220000|2022-05-09 08:00:20|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1652083270000|2022-05-09 08:01:10|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1652083290000|2022-05-09 08:01:30|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|5927.19|0
1652083390000|2022-05-09 08:03:10|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|5925.41|0
1652083410000|2022-05-09 08:03:30|5928.97|5928.97|5930.75|5930.75|5930.75|5930.75|5928.97|5928.97|0
1652083420000|2022-05-09 08:03:40|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|5928.97|0
1652083460000|2022-05-09 08:04:20|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|0
1652083480000|2022-05-09 08:04:40|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|5934.31|0
1652083490000|2022-05-09 08:04:50|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|5932.53|0
1652083500000|2022-05-09 08:05:00|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|5930.75|0
1652083540000|2022-05-09 08:05:40|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|0
1652083550000|2022-05-09 08:05:50|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1652083640000|2022-05-09 08:07:20|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|5935.12|0
1652083680000|2022-05-09 08:08:00|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|5933.82|0
1652083710000|2022-05-09 08:08:30|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|5932.05|0
1652083910000|2022-05-09 08:11:50|5930.27|5930.27|5928.49|5928.49|5930.27|5930.27|5928.49|5928.49|0
1652083920000|2022-05-09 08:12:00|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|5929.78|0
1652084140000|2022-05-09 08:15:40|5928|5928|5928|5928|5928|5928|5928|5928|0
1652084160000|2022-05-09 08:16:00|5926.23|5926.23|5918.78|5918.78|5926.23|5926.23|5918.78|5918.78|0
1652084180000|2022-05-09 08:16:20|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|0
1652084260000|2022-05-09 08:17:40|5920.56|5920.56|5922.34|5922.34|5922.34|5922.34|5920.56|5920.56|0
1652084280000|2022-05-09 08:18:00|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|5923.64|0
1652084370000|2022-05-09 08:19:30|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1652084390000|2022-05-09 08:19:50|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|5920.08|0
1652084460000|2022-05-09 08:21:00|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|5921.86|0
1652084520000|2022-05-09 08:22:00|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|5918.3|0
1652084540000|2022-05-09 08:22:20|5917|5917|5917|5917|5917|5917|5917|5917|0
1652084550000|2022-05-09 08:22:30|5915.23|5915.23|5913.45|5913.45|5915.23|5915.23|5913.45|5913.45|0
1652084570000|2022-05-09 08:22:50|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|0
1652084590000|2022-05-09 08:23:10|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|0
1652084620000|2022-05-09 08:23:40|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|5915.23|0
1652084710000|2022-05-09 08:25:10|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|5913.45|0
1652084770000|2022-05-09 08:26:10|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1652084800000|2022-05-09 08:26:40|5909.08|5909.08|5905.52|5905.52|5909.08|5909.08|5905.52|5905.52|0
1652084820000|2022-05-09 08:27:00|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652084830000|2022-05-09 08:27:10|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652084880000|2022-05-09 08:28:00|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652084900000|2022-05-09 08:28:20|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|5905.52|0
1652084940000|2022-05-09 08:29:00|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1652084960000|2022-05-09 08:29:20|5905.04|5905.04|5906.82|5906.82|5906.82|5906.82|5905.04|5905.04|0
1652084980000|2022-05-09 08:29:40|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|5908.11|0
1652085080000|2022-05-09 08:31:20|5904.55|5904.55|5902.77|5902.77|5904.55|5904.55|5902.77|5902.77|0
1652085100000|2022-05-09 08:31:40|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1652085140000|2022-05-09 08:32:20|5904.55|5904.55|5901.96|5901.96|5904.55|5904.55|5901.96|5901.96|0
1652085150000|2022-05-09 08:32:30|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1652085200000|2022-05-09 08:33:20|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652085230000|2022-05-09 08:33:50|5897.11|5897.11|5894.04|5894.04|5897.11|5897.11|5894.04|5894.04|0
1652085250000|2022-05-09 08:34:10|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5890.48|5890.48|0
1652085310000|2022-05-09 08:35:10|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1652085330000|2022-05-09 08:35:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085370000|2022-05-09 08:36:10|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085420000|2022-05-09 08:37:00|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085460000|2022-05-09 08:37:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085470000|2022-05-09 08:37:50|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085520000|2022-05-09 08:38:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085530000|2022-05-09 08:38:50|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085560000|2022-05-09 08:39:20|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085570000|2022-05-09 08:39:30|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|5885.63|0
1652085580000|2022-05-09 08:39:40|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085620000|2022-05-09 08:40:20|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1652085650000|2022-05-09 08:40:50|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|5890.48|0
1652085680000|2022-05-09 08:41:20|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1652085690000|2022-05-09 08:41:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085780000|2022-05-09 08:43:00|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085800000|2022-05-09 08:43:20|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1652085810000|2022-05-09 08:43:30|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|5887.41|0
1652085930000|2022-05-09 08:45:30|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|5889.19|0
1652085940000|2022-05-09 08:45:40|5890.96|5890.96|5892.26|5892.26|5892.26|5892.26|5890.96|5890.96|0
1652085980000|2022-05-09 08:46:20|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|5894.04|0
1652086160000|2022-05-09 08:49:20|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1652086210000|2022-05-09 08:50:10|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1652086260000|2022-05-09 08:51:00|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086270000|2022-05-09 08:51:10|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086290000|2022-05-09 08:51:30|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086300000|2022-05-09 08:51:40|5908.27|5908.27|5910.05|5910.05|5910.05|5910.05|5908.27|5908.27|0
1652086340000|2022-05-09 08:52:20|5908.27|5908.27|5910.05|5910.05|5910.05|5910.05|5908.27|5908.27|0
1652086510000|2022-05-09 08:55:10|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086540000|2022-05-09 08:55:40|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1652086610000|2022-05-09 08:56:50|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1652086620000|2022-05-09 08:57:00|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|5906.49|0
1652086670000|2022-05-09 08:57:50|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|5908.27|0
1652086720000|2022-05-09 08:58:40|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|0
1652086760000|2022-05-09 08:59:20|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5910.05|5910.05|0
1652086800000|2022-05-09 09:00:00|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1652086820000|2022-05-09 09:00:20|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1652086840000|2022-05-09 09:00:40|5918.46|5918.46|5920.24|5920.24|5920.24|5920.24|5918.46|5918.46|0
1652086870000|2022-05-09 09:01:10|5922.01|5922.01|5918.46|5918.46|5922.01|5922.01|5918.46|5918.46|0
1652086880000|2022-05-09 09:01:20|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|5920.24|0
1652086950000|2022-05-09 09:02:30|5918.46|5918.46|5914.9|5914.9|5918.46|5918.46|5914.9|5914.9|0
1652086990000|2022-05-09 09:03:10|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|5911.34|0
1652087110000|2022-05-09 09:05:10|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1652087140000|2022-05-09 09:05:40|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087160000|2022-05-09 09:06:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1652087190000|2022-05-09 09:06:30|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087200000|2022-05-09 09:06:40|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1652087250000|2022-05-09 09:07:30|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1652087300000|2022-05-09 09:08:20|5898.89|5898.89|5897.11|5897.11|5898.89|5898.89|5897.11|5897.11|0
1652087320000|2022-05-09 09:08:40|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652087350000|2022-05-09 09:09:10|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1652087390000|2022-05-09 09:09:50|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1652087400000|2022-05-09 09:10:00|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1652087420000|2022-05-09 09:10:20|5900.67|5900.67|5902.45|5902.45|5902.45|5902.45|5900.67|5900.67|0
1652087520000|2022-05-09 09:12:00|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|5906.01|0
1652087580000|2022-05-09 09:13:00|5907.3|5907.3|5909.08|5909.08|5909.08|5909.08|5907.3|5907.3|0
1652087590000|2022-05-09 09:13:10|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1652087660000|2022-05-09 09:14:20|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1652087770000|2022-05-09 09:16:10|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1652087790000|2022-05-09 09:16:30|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|0
1652087810000|2022-05-09 09:16:50|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1652087880000|2022-05-09 09:18:00|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1652087910000|2022-05-09 09:18:30|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1652087920000|2022-05-09 09:18:40|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|0
1652087930000|2022-05-09 09:18:50|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1652087970000|2022-05-09 09:19:30|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|0
1652088020000|2022-05-09 09:20:20|5893.07|5893.07|5894.85|5894.85|5894.85|5894.85|5893.07|5893.07|0
1652088060000|2022-05-09 09:21:00|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1652088070000|2022-05-09 09:21:10|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|0
1652088120000|2022-05-09 09:22:00|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|5900.51|0
1652088180000|2022-05-09 09:23:00|5896.95|5896.95|5895.18|5895.18|5896.95|5896.95|5895.18|5895.18|0
1652088190000|2022-05-09 09:23:10|5896.47|5896.47|5895.18|5895.18|5896.47|5896.47|5895.18|5895.18|0
1652088300000|2022-05-09 09:25:00|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|0
1652088360000|2022-05-09 09:26:00|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|5894.69|0
1652088390000|2022-05-09 09:26:30|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|0
1652088420000|2022-05-09 09:27:00|5894.21|5894.21|5892.43|5892.43|5894.21|5894.21|5892.43|5892.43|0
1652088430000|2022-05-09 09:27:10|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|5890.65|0
1652088510000|2022-05-09 09:28:30|5888.87|5888.87|5887.09|5887.09|5888.87|5888.87|5887.09|5887.09|0
1652088540000|2022-05-09 09:29:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652088550000|2022-05-09 09:29:10|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1652088590000|2022-05-09 09:29:50|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|0
1652088600000|2022-05-09 09:30:00|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|5889.84|0
1652088610000|2022-05-09 09:30:10|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652088650000|2022-05-09 09:30:50|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|5893.4|0
1652088730000|2022-05-09 09:32:10|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|5895.18|0
1652088740000|2022-05-09 09:32:20|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652088790000|2022-05-09 09:33:10|5892.91|5892.91|5894.21|5894.21|5894.21|5894.21|5892.91|5892.91|0
1652088810000|2022-05-09 09:33:30|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|5895.99|0
1652088830000|2022-05-09 09:33:50|5894.21|5894.21|5895.99|5895.99|5895.99|5895.99|5894.21|5894.21|0
1652088850000|2022-05-09 09:34:10|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|5892.43|0
1652088860000|2022-05-09 09:34:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652088930000|2022-05-09 09:35:30|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|5887.58|0
1652088950000|2022-05-09 09:35:50|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1652088980000|2022-05-09 09:36:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652089030000|2022-05-09 09:37:10|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|5892.91|0
1652089100000|2022-05-09 09:38:20|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|5891.13|0
1652089120000|2022-05-09 09:38:40|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|0
1652089130000|2022-05-09 09:38:50|5888.06|5888.06|5889.84|5889.84|5889.84|5889.84|5888.06|5888.06|0
1652089140000|2022-05-09 09:39:00|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1652089250000|2022-05-09 09:40:50|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089330000|2022-05-09 09:42:10|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1652089380000|2022-05-09 09:43:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089390000|2022-05-09 09:43:10|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1652089500000|2022-05-09 09:45:00|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1652089550000|2022-05-09 09:45:50|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|5882.72|0
1652089570000|2022-05-09 09:46:10|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|5881.43|0
1652089590000|2022-05-09 09:46:30|5879.65|5879.65|5877.87|5877.87|5879.65|5879.65|5877.87|5877.87|0
1652089610000|2022-05-09 09:46:50|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1652089670000|2022-05-09 09:47:50|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|5873.5|0
1652089700000|2022-05-09 09:48:20|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1652089710000|2022-05-09 09:48:30|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|0
1652089730000|2022-05-09 09:48:50|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|5871.73|0
1652089770000|2022-05-09 09:49:30|5870.43|5870.43|5871.73|5871.73|5871.73|5871.73|5870.43|5870.43|0
1652089780000|2022-05-09 09:49:40|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1652089810000|2022-05-09 09:50:10|5871.73|5871.73|5872.21|5872.21|5872.21|5872.21|5870.43|5870.43|0
1652089830000|2022-05-09 09:50:30|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|0
1652090000000|2022-05-09 09:53:20|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|0
1652090010000|2022-05-09 09:53:30|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|0
1652090070000|2022-05-09 09:54:30|5869.14|5869.14|5866.06|5866.06|5869.14|5869.14|5866.06|5866.06|0
1652090230000|2022-05-09 09:57:10|5862.5|5862.5|5859.43|5859.43|5862.5|5862.5|5859.43|5859.43|0
1652090250000|2022-05-09 09:57:30|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|5857.65|0
1652090260000|2022-05-09 09:57:40|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1652090290000|2022-05-09 09:58:10|5862.99|5862.99|5864.77|5864.77|5864.77|5864.77|5862.99|5862.99|0
1652090310000|2022-05-09 09:58:30|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1652090360000|2022-05-09 09:59:20|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|0
1652090380000|2022-05-09 09:59:40|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1652090410000|2022-05-09 10:00:10|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1652090440000|2022-05-09 10:00:40|5869.62|5869.62|5872.69|5872.69|5872.69|5872.69|5869.62|5869.62|0
1652090460000|2022-05-09 10:01:00|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652090480000|2022-05-09 10:01:20|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|0
1652090560000|2022-05-09 10:02:40|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652090660000|2022-05-09 10:04:20|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1652090680000|2022-05-09 10:04:40|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5871.4|5871.4|0
1652090720000|2022-05-09 10:05:20|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1652090740000|2022-05-09 10:05:40|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5871.88|5871.88|0
1652090750000|2022-05-09 10:05:50|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|5875.44|0
1652090760000|2022-05-09 10:06:00|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|5877.22|0
1652090820000|2022-05-09 10:07:00|5875.44|5875.44|5871.88|5871.88|5875.44|5875.44|5871.88|5871.88|0
1652090830000|2022-05-09 10:07:10|5875.44|5875.44|5877.22|5877.22|5877.22|5877.22|5875.44|5875.44|0
1652090880000|2022-05-09 10:08:00|5879|5879|5877.22|5877.22|5879|5879|5877.22|5877.22|0
1652090900000|2022-05-09 10:08:20|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1652090910000|2022-05-09 10:08:30|5882.55|5882.55|5884.33|5884.33|5884.33|5884.33|5882.55|5882.55|0
1652090920000|2022-05-09 10:08:40|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1652090940000|2022-05-09 10:09:00|5879|5879|5880.78|5880.78|5880.78|5880.78|5879|5879|0
1652090990000|2022-05-09 10:09:50|5879|5879|5879|5879|5879|5879|5879|5879|0
1652091030000|2022-05-09 10:10:30|5880.78|5880.78|5879|5879|5880.78|5880.78|5879|5879|0
1652091070000|2022-05-09 10:11:10|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1652091080000|2022-05-09 10:11:20|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1652091100000|2022-05-09 10:11:40|5879|5879|5877.22|5877.22|5879|5879|5877.22|5877.22|0
1652091140000|2022-05-09 10:12:20|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1652091230000|2022-05-09 10:13:50|5872.37|5872.37|5870.59|5870.59|5872.37|5872.37|5870.59|5870.59|0
1652091310000|2022-05-09 10:15:10|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1652091380000|2022-05-09 10:16:20|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1652091390000|2022-05-09 10:16:30|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|0
1652091420000|2022-05-09 10:17:00|5870.1|5870.1|5873.66|5873.66|5873.66|5873.66|5870.1|5870.1|0
1652091430000|2022-05-09 10:17:10|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|0
1652091550000|2022-05-09 10:19:10|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1652091560000|2022-05-09 10:19:20|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1652091570000|2022-05-09 10:19:30|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1652091590000|2022-05-09 10:19:50|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|5869.14|0
1652091710000|2022-05-09 10:21:50|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|5867.36|0
1652091750000|2022-05-09 10:22:30|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|0
1652091760000|2022-05-09 10:22:40|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|5864.28|0
1652091800000|2022-05-09 10:23:20|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652091840000|2022-05-09 10:24:00|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|5858.14|0
1652091880000|2022-05-09 10:24:40|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652091890000|2022-05-09 10:24:50|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|5859.43|0
1652091900000|2022-05-09 10:25:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652091920000|2022-05-09 10:25:20|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652091940000|2022-05-09 10:25:40|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092020000|2022-05-09 10:27:00|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092030000|2022-05-09 10:27:10|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092050000|2022-05-09 10:27:30|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092070000|2022-05-09 10:27:50|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|5863.8|0
1652092090000|2022-05-09 10:28:10|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092140000|2022-05-09 10:29:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092200000|2022-05-09 10:30:00|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|5862.5|0
1652092260000|2022-05-09 10:31:00|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|5860.73|0
1652092270000|2022-05-09 10:31:10|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|5857.17|0
1652092280000|2022-05-09 10:31:20|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1652092330000|2022-05-09 10:32:10|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1652092360000|2022-05-09 10:32:40|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1652092370000|2022-05-09 10:32:50|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|5853.28|0
1652092380000|2022-05-09 10:33:00|5851.51|5851.51|5850.21|5850.21|5851.51|5851.51|5850.21|5850.21|0
1652092390000|2022-05-09 10:33:10|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092450000|2022-05-09 10:34:10|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092520000|2022-05-09 10:35:20|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092560000|2022-05-09 10:36:00|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092590000|2022-05-09 10:36:30|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092620000|2022-05-09 10:37:00|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092640000|2022-05-09 10:37:20|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092670000|2022-05-09 10:37:50|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|5853.77|0
1652092710000|2022-05-09 10:38:30|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1652092780000|2022-05-09 10:39:40|5850.69|5850.69|5851.18|5851.18|5851.18|5851.18|5849.4|5849.4|0
1652092800000|2022-05-09 10:40:00|5852.96|5852.96|5854.74|5854.74|5854.74|5854.74|5852.96|5852.96|0
1652092820000|2022-05-09 10:40:20|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652092920000|2022-05-09 10:42:00|5854.74|5854.74|5852.96|5852.96|5854.74|5854.74|5852.96|5852.96|0
1652092930000|2022-05-09 10:42:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652092970000|2022-05-09 10:42:50|5855.55|5855.55|5855.55|5855.55|5857.33|5857.33|5855.55|5855.55|0
1652092980000|2022-05-09 10:43:00|5853.77|5853.77|5855.55|5855.55|5855.55|5855.55|5853.77|5853.77|0
1652092990000|2022-05-09 10:43:10|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093060000|2022-05-09 10:44:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093120000|2022-05-09 10:45:20|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093220000|2022-05-09 10:47:00|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|0
1652093240000|2022-05-09 10:47:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093250000|2022-05-09 10:47:30|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093260000|2022-05-09 10:47:40|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|5856.44|0
1652093280000|2022-05-09 10:48:00|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652093300000|2022-05-09 10:48:20|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|5855.55|0
1652093320000|2022-05-09 10:48:40|5857.33|5857.33|5858.21|5858.21|5858.21|5858.21|5857.33|5857.33|0
1652093330000|2022-05-09 10:48:50|5859.1|5859.1|5862.66|5862.66|5862.66|5862.66|5859.1|5859.1|0
1652093340000|2022-05-09 10:49:00|5866.22|5866.22|5868|5868|5868|5868|5866.22|5866.22|0
1652093350000|2022-05-09 10:49:10|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1652093360000|2022-05-09 10:49:20|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652093380000|2022-05-09 10:49:40|5868|5868|5868|5868|5868|5868|5868|5868|0
1652093400000|2022-05-09 10:50:00|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093420000|2022-05-09 10:50:20|5870.67|5870.67|5869.78|5869.78|5871.56|5871.56|5869.78|5869.78|0
1652093440000|2022-05-09 10:50:40|5870.67|5870.67|5869.78|5869.78|5870.67|5870.67|5869.78|5869.78|0
1652093450000|2022-05-09 10:50:50|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1652093460000|2022-05-09 10:51:00|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|0
1652093470000|2022-05-09 10:51:10|5869.78|5869.78|5870.67|5870.67|5870.67|5870.67|5869.78|5869.78|0
1652093480000|2022-05-09 10:51:20|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093490000|2022-05-09 10:51:30|5868|5868|5868|5868|5868|5868|5868|5868|0
1652093520000|2022-05-09 10:52:00|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1652093560000|2022-05-09 10:52:40|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1652093610000|2022-05-09 10:53:30|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1652093620000|2022-05-09 10:53:40|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|5875.11|0
1652093820000|2022-05-09 10:57:00|5871.56|5871.56|5869.78|5869.78|5871.56|5871.56|5869.78|5869.78|0
1652093830000|2022-05-09 10:57:10|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|5868.48|0
1652093870000|2022-05-09 10:57:50|5863.15|5863.15|5858.29|5858.29|5863.15|5863.15|5858.29|5858.29|0
1652093930000|2022-05-09 10:58:50|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652093970000|2022-05-09 10:59:30|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|0
1652093990000|2022-05-09 10:59:50|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652094010000|2022-05-09 11:00:10|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1652094020000|2022-05-09 11:00:20|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1652094030000|2022-05-09 11:00:30|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652094070000|2022-05-09 11:01:10|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1652094110000|2022-05-09 11:01:50|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1652094160000|2022-05-09 11:02:40|5862.66|5862.66|5866.22|5866.22|5866.22|5866.22|5862.66|5862.66|0
1652094170000|2022-05-09 11:02:50|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652094190000|2022-05-09 11:03:10|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|5866.22|0
1652094240000|2022-05-09 11:04:00|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|5867.51|0
1652094260000|2022-05-09 11:04:20|5866.22|5866.22|5864.92|5864.92|5866.22|5866.22|5864.92|5864.92|0
1652094270000|2022-05-09 11:04:30|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|0
1652094280000|2022-05-09 11:04:40|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1652094300000|2022-05-09 11:05:00|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1652094320000|2022-05-09 11:05:20|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1652094430000|2022-05-09 11:07:10|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|5863.15|0
1652094570000|2022-05-09 11:09:30|5859.59|5859.59|5861.37|5861.37|5861.37|5861.37|5859.59|5859.59|0
1652094590000|2022-05-09 11:09:50|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652094650000|2022-05-09 11:10:50|5856.03|5856.03|5852.96|5852.96|5856.03|5856.03|5852.96|5852.96|0
1652094710000|2022-05-09 11:11:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652094750000|2022-05-09 11:12:30|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652094770000|2022-05-09 11:12:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652094810000|2022-05-09 11:13:30|5853.44|5853.44|5857|5857|5857|5857|5851.66|5851.66|0
1652094940000|2022-05-09 11:15:40|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1652095030000|2022-05-09 11:17:10|5857|5857|5857|5857|5857|5857|5857|5857|0
1652095090000|2022-05-09 11:18:10|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652095130000|2022-05-09 11:18:50|5857|5857|5859.59|5859.59|5859.59|5859.59|5857|5857|0
1652095160000|2022-05-09 11:19:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095200000|2022-05-09 11:20:00|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095220000|2022-05-09 11:20:20|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1652095250000|2022-05-09 11:20:50|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095320000|2022-05-09 11:22:00|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095330000|2022-05-09 11:22:10|5858.29|5858.29|5857|5857|5858.29|5858.29|5857|5857|0
1652095440000|2022-05-09 11:24:00|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095450000|2022-05-09 11:24:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095540000|2022-05-09 11:25:40|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652095630000|2022-05-09 11:27:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095750000|2022-05-09 11:29:10|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652095810000|2022-05-09 11:30:10|5854.74|5854.74|5856.51|5856.51|5856.51|5856.51|5854.74|5854.74|0
1652095850000|2022-05-09 11:30:50|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652095940000|2022-05-09 11:32:20|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652095980000|2022-05-09 11:33:00|5854.74|5854.74|5852.96|5852.96|5854.74|5854.74|5852.96|5852.96|0
1652096030000|2022-05-09 11:33:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652096070000|2022-05-09 11:34:30|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652096130000|2022-05-09 11:35:30|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652096150000|2022-05-09 11:35:50|5857|5857|5858.78|5858.78|5858.78|5858.78|5857|5857|0
1652096160000|2022-05-09 11:36:00|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1652096170000|2022-05-09 11:36:10|5861.85|5861.85|5863.15|5863.15|5863.15|5863.15|5861.85|5861.85|0
1652096180000|2022-05-09 11:36:20|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1652096190000|2022-05-09 11:36:30|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1652096220000|2022-05-09 11:37:00|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|5857.81|0
1652096230000|2022-05-09 11:37:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652096290000|2022-05-09 11:38:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096320000|2022-05-09 11:38:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652096400000|2022-05-09 11:40:00|5854.74|5854.74|5856.03|5856.03|5856.03|5856.03|5854.74|5854.74|0
1652096450000|2022-05-09 11:40:50|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096480000|2022-05-09 11:41:20|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652096610000|2022-05-09 11:43:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652096710000|2022-05-09 11:45:10|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1652096780000|2022-05-09 11:46:20|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652096810000|2022-05-09 11:46:50|5854.74|5854.74|5856.03|5856.03|5856.03|5856.03|5854.74|5854.74|0
1652096820000|2022-05-09 11:47:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097030000|2022-05-09 11:50:30|5856.03|5856.03|5854.25|5854.25|5856.03|5856.03|5854.25|5854.25|0
1652097060000|2022-05-09 11:51:00|5856.03|5856.03|5857.81|5857.81|5857.81|5857.81|5856.03|5856.03|0
1652097070000|2022-05-09 11:51:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097120000|2022-05-09 11:52:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097130000|2022-05-09 11:52:10|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097240000|2022-05-09 11:54:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097290000|2022-05-09 11:54:50|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097300000|2022-05-09 11:55:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097440000|2022-05-09 11:57:20|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652097560000|2022-05-09 11:59:20|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1652097640000|2022-05-09 12:00:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652097700000|2022-05-09 12:01:40|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1652097750000|2022-05-09 12:02:30|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1652097760000|2022-05-09 12:02:40|5851.66|5851.66|5850.37|5850.37|5851.66|5851.66|5850.37|5850.37|0
1652097840000|2022-05-09 12:04:00|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652097850000|2022-05-09 12:04:10|5854.74|5854.74|5856.51|5856.51|5858.29|5858.29|5854.74|5854.74|0
1652097880000|2022-05-09 12:04:40|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1652097930000|2022-05-09 12:05:30|5857|5857|5857|5857|5857|5857|5857|5857|0
1652097950000|2022-05-09 12:05:50|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|5858.78|0
1652097960000|2022-05-09 12:06:00|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|5860.07|0
1652097990000|2022-05-09 12:06:30|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|0
1652098120000|2022-05-09 12:08:40|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1652098220000|2022-05-09 12:10:20|5857|5857|5857|5857|5857|5857|5857|5857|0
1652098240000|2022-05-09 12:10:40|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1652098270000|2022-05-09 12:11:10|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1652098280000|2022-05-09 12:11:20|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652098300000|2022-05-09 12:11:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1652098370000|2022-05-09 12:12:50|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1652098390000|2022-05-09 12:13:10|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1652098460000|2022-05-09 12:14:20|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|5850.37|0
1652098600000|2022-05-09 12:16:40|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1652098700000|2022-05-09 12:18:20|5850.85|5850.85|5849.07|5849.07|5850.85|5850.85|5849.07|5849.07|0
1652098720000|2022-05-09 12:18:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652098820000|2022-05-09 12:20:20|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652098840000|2022-05-09 12:20:40|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|0
1652098850000|2022-05-09 12:20:50|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652098880000|2022-05-09 12:21:20|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652098890000|2022-05-09 12:21:30|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652099020000|2022-05-09 12:23:40|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652099040000|2022-05-09 12:24:00|5845.19|5845.19|5846.97|5846.97|5846.97|5846.97|5845.19|5845.19|0
1652099290000|2022-05-09 12:28:10|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652099300000|2022-05-09 12:28:20|5843.41|5843.41|5840.74|5840.74|5843.41|5843.41|5840.74|5840.74|0
1652099310000|2022-05-09 12:28:30|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|0
1652099360000|2022-05-09 12:29:20|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1652099440000|2022-05-09 12:30:40|5836.78|5836.78|5837.67|5837.67|5837.67|5837.67|5836.78|5836.78|0
1652099450000|2022-05-09 12:30:50|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1652099520000|2022-05-09 12:32:00|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1652099540000|2022-05-09 12:32:20|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|0
1652099560000|2022-05-09 12:32:40|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1652099650000|2022-05-09 12:34:10|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|5841.63|0
1652099670000|2022-05-09 12:34:30|5845.19|5845.19|5843.89|5843.89|5845.19|5845.19|5843.89|5843.89|0
1652099730000|2022-05-09 12:35:30|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652099780000|2022-05-09 12:36:20|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1652099810000|2022-05-09 12:36:50|5845.67|5845.67|5849.23|5849.23|5849.23|5849.23|5845.67|5845.67|0
1652099820000|2022-05-09 12:37:00|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1652099850000|2022-05-09 12:37:30|5848.75|5848.75|5850.52|5850.52|5850.52|5850.52|5848.75|5848.75|0
1652099880000|2022-05-09 12:38:00|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1652099910000|2022-05-09 12:38:30|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|0
1652099980000|2022-05-09 12:39:40|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1652099990000|2022-05-09 12:39:50|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1652100000000|2022-05-09 12:40:00|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1652100020000|2022-05-09 12:40:20|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1652100030000|2022-05-09 12:40:30|5857.16|5857.16|5860.71|5860.71|5860.71|5860.71|5857.16|5857.16|0
1652100040000|2022-05-09 12:40:40|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1652100050000|2022-05-09 12:40:50|5860.71|5860.71|5858.93|5858.93|5860.71|5860.71|5858.93|5858.93|0
1652100080000|2022-05-09 12:41:20|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|0
1652100090000|2022-05-09 12:41:30|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1652100100000|2022-05-09 12:41:40|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|5861.52|0
1652100120000|2022-05-09 12:42:00|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|5863.3|0
1652100140000|2022-05-09 12:42:20|5861.52|5861.52|5863.3|5863.3|5863.3|5863.3|5861.52|5861.52|0
1652100180000|2022-05-09 12:43:00|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1652100260000|2022-05-09 12:44:20|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100290000|2022-05-09 12:44:50|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1652100310000|2022-05-09 12:45:10|5864.6|5864.6|5862.82|5862.82|5864.6|5864.6|5862.82|5862.82|0
1652100320000|2022-05-09 12:45:20|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1652100420000|2022-05-09 12:47:00|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|5861.04|0
1652100450000|2022-05-09 12:47:30|5859.26|5859.26|5857.48|5857.48|5859.26|5859.26|5857.48|5857.48|0
1652100490000|2022-05-09 12:48:10|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1652100630000|2022-05-09 12:50:30|5857.48|5857.48|5861.04|5861.04|5861.04|5861.04|5857.48|5857.48|0
1652100640000|2022-05-09 12:50:40|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1652100660000|2022-05-09 12:51:00|5864.6|5864.6|5866.38|5866.38|5866.38|5866.38|5864.6|5864.6|0
1652100690000|2022-05-09 12:51:30|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100700000|2022-05-09 12:51:40|5869.45|5869.45|5874.79|5874.79|5874.79|5874.79|5869.45|5869.45|0
1652100710000|2022-05-09 12:51:50|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1652100730000|2022-05-09 12:52:10|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|5869.45|0
1652100780000|2022-05-09 12:53:00|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1652100880000|2022-05-09 12:54:40|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|5866.38|0
1652100930000|2022-05-09 12:55:30|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|5864.6|0
1652100970000|2022-05-09 12:56:10|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|5862.82|0
1652101010000|2022-05-09 12:56:50|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1652101030000|2022-05-09 12:57:10|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1652101070000|2022-05-09 12:57:50|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1652101090000|2022-05-09 12:58:10|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|5858.45|0
1652101120000|2022-05-09 12:58:40|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1652101180000|2022-05-09 12:59:40|5855.38|5855.38|5853.6|5853.6|5855.38|5855.38|5853.6|5853.6|0
1652101210000|2022-05-09 13:00:10|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1652101240000|2022-05-09 13:00:40|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1652101250000|2022-05-09 13:00:50|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1652101280000|2022-05-09 13:01:20|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|5852.63|0
1652101300000|2022-05-09 13:01:40|5850.85|5850.85|5849.56|5849.56|5850.85|5850.85|5849.56|5849.56|0
1652101360000|2022-05-09 13:02:40|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1652101400000|2022-05-09 13:03:20|5849.56|5849.56|5851.34|5851.34|5851.34|5851.34|5847.78|5847.78|0
1652101500000|2022-05-09 13:05:00|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1652101630000|2022-05-09 13:07:10|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1652101690000|2022-05-09 13:08:10|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652101740000|2022-05-09 13:09:00|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652101800000|2022-05-09 13:10:00|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652101840000|2022-05-09 13:10:40|5846.48|5846.48|5845.19|5845.19|5846.48|5846.48|5845.19|5845.19|0
1652101860000|2022-05-09 13:11:00|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652101900000|2022-05-09 13:11:40|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652101930000|2022-05-09 13:12:10|5846.48|5846.48|5848.26|5848.26|5848.26|5848.26|5846.48|5846.48|0
1652101970000|2022-05-09 13:12:50|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652101980000|2022-05-09 13:13:00|5848.26|5848.26|5850.04|5850.04|5850.04|5850.04|5848.26|5848.26|0
1652102070000|2022-05-09 13:14:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652102140000|2022-05-09 13:15:40|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652102200000|2022-05-09 13:16:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652102330000|2022-05-09 13:18:50|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652102410000|2022-05-09 13:20:10|5846.48|5846.48|5844.7|5844.7|5846.48|5846.48|5844.7|5844.7|0
1652102440000|2022-05-09 13:20:40|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1652102470000|2022-05-09 13:21:10|5848.26|5848.26|5846.48|5846.48|5848.26|5848.26|5846.48|5846.48|0
1652102620000|2022-05-09 13:23:40|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1652102720000|2022-05-09 13:25:20|5849.56|5849.56|5851.34|5851.34|5851.34|5851.34|5849.56|5849.56|0
1652102740000|2022-05-09 13:25:40|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1652102840000|2022-05-09 13:27:20|5854.41|5854.41|5853.11|5853.11|5854.41|5854.41|5853.11|5853.11|0
1652102850000|2022-05-09 13:27:30|5854.41|5854.41|5853.11|5853.11|5854.41|5854.41|5853.11|5853.11|0
1652102870000|2022-05-09 13:27:50|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1652102900000|2022-05-09 13:28:20|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|5854.89|0
1652102960000|2022-05-09 13:29:20|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1652102980000|2022-05-09 13:29:40|5851.82|5851.82|5850.04|5850.04|5851.82|5851.82|5850.04|5850.04|0
1652102990000|2022-05-09 13:29:50|5853.6|5853.6|5855.38|5855.38|5855.38|5855.38|5853.6|5853.6|0
1652103000000|2022-05-09 13:30:00|5853.6|5853.6|5851.82|5851.82|5853.6|5853.6|5850.04|5850.04|0
1652103010000|2022-05-09 13:30:10|5853.6|5853.6|5850.04|5850.04|5853.6|5853.6|5850.04|5850.04|0
1652103020000|2022-05-09 13:30:20|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103030000|2022-05-09 13:30:30|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1652103060000|2022-05-09 13:31:00|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103080000|2022-05-09 13:31:20|5850.04|5850.04|5846.48|5846.48|5850.04|5850.04|5846.48|5846.48|0
1652103090000|2022-05-09 13:31:30|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1652103120000|2022-05-09 13:32:00|5850.04|5850.04|5851.82|5851.82|5851.82|5851.82|5850.04|5850.04|0
1652103130000|2022-05-09 13:32:10|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1652103140000|2022-05-09 13:32:20|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1652103150000|2022-05-09 13:32:30|5850.52|5850.52|5846.97|5846.97|5850.52|5850.52|5846.97|5846.97|0
1652103180000|2022-05-09 13:33:00|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652103190000|2022-05-09 13:33:10|5843.41|5843.41|5845.19|5845.19|5845.19|5845.19|5843.41|5843.41|0
1652103200000|2022-05-09 13:33:20|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1652103220000|2022-05-09 13:33:40|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|5845.19|0
1652103230000|2022-05-09 13:33:50|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1652103240000|2022-05-09 13:34:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103250000|2022-05-09 13:34:10|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103260000|2022-05-09 13:34:20|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103270000|2022-05-09 13:34:30|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103300000|2022-05-09 13:35:00|5843.08|5843.08|5846.16|5846.16|5847.45|5847.45|5843.08|5843.08|0
1652103320000|2022-05-09 13:35:20|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103330000|2022-05-09 13:35:30|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103350000|2022-05-09 13:35:50|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103360000|2022-05-09 13:36:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103400000|2022-05-09 13:36:40|5844.38|5844.38|5842.6|5842.6|5844.38|5844.38|5842.6|5842.6|0
1652103410000|2022-05-09 13:36:50|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103420000|2022-05-09 13:37:00|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103430000|2022-05-09 13:37:10|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103440000|2022-05-09 13:37:20|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103450000|2022-05-09 13:37:30|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103480000|2022-05-09 13:38:00|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103490000|2022-05-09 13:38:10|5842.6|5842.6|5840.82|5840.82|5842.6|5842.6|5840.82|5840.82|0
1652103500000|2022-05-09 13:38:20|5842.6|5842.6|5844.38|5844.38|5844.38|5844.38|5842.6|5842.6|0
1652103510000|2022-05-09 13:38:30|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1652103520000|2022-05-09 13:38:40|5847.93|5847.93|5846.16|5846.16|5847.93|5847.93|5846.16|5846.16|0
1652103530000|2022-05-09 13:38:50|5847.93|5847.93|5846.16|5846.16|5847.93|5847.93|5846.16|5846.16|0
1652103540000|2022-05-09 13:39:00|5847.93|5847.93|5849.71|5849.71|5849.71|5849.71|5847.93|5847.93|0
1652103570000|2022-05-09 13:39:30|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1652103580000|2022-05-09 13:39:40|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1652103600000|2022-05-09 13:40:00|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103610000|2022-05-09 13:40:10|5842.6|5842.6|5839.52|5839.52|5842.6|5842.6|5837.75|5837.75|0
1652103630000|2022-05-09 13:40:30|5837.75|5837.75|5839.52|5839.52|5839.52|5839.52|5837.75|5837.75|0
1652103640000|2022-05-09 13:40:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103650000|2022-05-09 13:40:50|5843.08|5843.08|5840.82|5840.82|5843.08|5843.08|5840.82|5840.82|0
1652103660000|2022-05-09 13:41:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103670000|2022-05-09 13:41:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103680000|2022-05-09 13:41:20|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103690000|2022-05-09 13:41:30|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103710000|2022-05-09 13:41:50|5843.08|5843.08|5839.52|5839.52|5843.08|5843.08|5839.52|5839.52|0
1652103720000|2022-05-09 13:42:00|5841.3|5841.3|5839.52|5839.52|5841.3|5841.3|5839.52|5839.52|0
1652103760000|2022-05-09 13:42:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1652103770000|2022-05-09 13:42:50|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1652103790000|2022-05-09 13:43:10|5841.3|5841.3|5842.6|5842.6|5842.6|5842.6|5841.3|5841.3|0
1652103800000|2022-05-09 13:43:20|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103830000|2022-05-09 13:43:50|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1652103850000|2022-05-09 13:44:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1652103860000|2022-05-09 13:44:20|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1652103880000|2022-05-09 13:44:40|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1652103900000|2022-05-09 13:45:00|5842.6|5842.6|5840.82|5840.82|5842.6|5842.6|5840.82|5840.82|0
1652103920000|2022-05-09 13:45:20|5839.04|5839.04|5837.26|5837.26|5839.04|5839.04|5837.26|5837.26|0
1652103930000|2022-05-09 13:45:30|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1652103940000|2022-05-09 13:45:40|5834.19|5834.19|5832.41|5832.41|5834.19|5834.19|5832.41|5832.41|0
1652103950000|2022-05-09 13:45:50|5834.19|5834.19|5831.11|5831.11|5834.19|5834.19|5831.11|5831.11|0
1652103960000|2022-05-09 13:46:00|5829.82|5829.82|5828.53|5828.53|5829.82|5829.82|5828.53|5828.53|0
1652103970000|2022-05-09 13:46:10|5826.75|5826.75|5824.97|5824.97|5826.75|5826.75|5824.97|5824.97|0
1652103990000|2022-05-09 13:46:30|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|0
1652104020000|2022-05-09 13:47:00|5824.97|5824.97|5826.75|5826.75|5826.75|5826.75|5824.97|5824.97|0
1652104060000|2022-05-09 13:47:40|5825.45|5825.45|5824.97|5824.97|5826.75|5826.75|5824.97|5824.97|0
1652104080000|2022-05-09 13:48:00|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5821.41|5821.41|0
1652104090000|2022-05-09 13:48:10|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1652104100000|2022-05-09 13:48:20|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|0
1652104130000|2022-05-09 13:48:50|5821.41|5821.41|5819.63|5819.63|5821.41|5821.41|5819.63|5819.63|0
1652104140000|2022-05-09 13:49:00|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|5821.41|0
1652104150000|2022-05-09 13:49:10|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|5826.75|0
1652104160000|2022-05-09 13:49:20|5830.3|5830.3|5829.01|5829.01|5830.3|5830.3|5829.01|5829.01|0
1652104180000|2022-05-09 13:49:40|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|0
1652104200000|2022-05-09 13:50:00|5829.01|5829.01|5827.23|5827.23|5829.01|5829.01|5827.23|5827.23|0
1652104210000|2022-05-09 13:50:10|5829.01|5829.01|5827.23|5827.23|5829.01|5829.01|5827.23|5827.23|0
1652104250000|2022-05-09 13:50:50|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1652104260000|2022-05-09 13:51:00|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|0
1652104270000|2022-05-09 13:51:10|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1652104290000|2022-05-09 13:51:30|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1652104300000|2022-05-09 13:51:40|5830.79|5830.79|5832.57|5832.57|5832.57|5832.57|5830.79|5830.79|0
1652104340000|2022-05-09 13:52:20|5834.35|5834.35|5830.79|5830.79|5834.35|5834.35|5830.79|5830.79|0
1652104350000|2022-05-09 13:52:30|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1652104380000|2022-05-09 13:53:00|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|5833.86|0
1652104410000|2022-05-09 13:53:30|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1652104430000|2022-05-09 13:53:50|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1652104440000|2022-05-09 13:54:00|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1652104470000|2022-05-09 13:54:30|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1652104510000|2022-05-09 13:55:10|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1652104540000|2022-05-09 13:55:40|5833.86|5833.86|5830.79|5830.79|5833.86|5833.86|5830.79|5830.79|0
1652104550000|2022-05-09 13:55:50|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|0
1652104590000|2022-05-09 13:56:30|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|0
1652104620000|2022-05-09 13:57:00|5824.16|5824.16|5822.38|5822.38|5824.16|5824.16|5822.38|5822.38|0
1652104630000|2022-05-09 13:57:10|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|0
1652104640000|2022-05-09 13:57:20|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104680000|2022-05-09 13:58:00|5821.08|5821.08|5824.64|5824.64|5824.64|5824.64|5821.08|5821.08|0
1652104720000|2022-05-09 13:58:40|5828.2|5828.2|5827.71|5827.71|5828.2|5828.2|5826.42|5826.42|0
1652104790000|2022-05-09 13:59:50|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|0
1652104800000|2022-05-09 14:00:00|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1652104810000|2022-05-09 14:00:10|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104820000|2022-05-09 14:00:20|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|0
1652104830000|2022-05-09 14:00:30|5816.23|5816.23|5818.01|5818.01|5818.01|5818.01|5816.23|5816.23|0
1652104860000|2022-05-09 14:01:00|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|0
1652104890000|2022-05-09 14:01:30|5818.49|5818.49|5822.05|5822.05|5822.05|5822.05|5818.49|5818.49|0
1652104900000|2022-05-09 14:01:40|5823.35|5823.35|5824.64|5824.64|5824.64|5824.64|5823.35|5823.35|0
1652104910000|2022-05-09 14:01:50|5823.35|5823.35|5824.64|5824.64|5824.64|5824.64|5823.35|5823.35|0
1652104920000|2022-05-09 14:02:00|5826.42|5826.42|5824.64|5824.64|5826.42|5826.42|5824.64|5824.64|0
1652104950000|2022-05-09 14:02:30|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1652104960000|2022-05-09 14:02:40|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|5821.08|0
1652104970000|2022-05-09 14:02:50|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105000000|2022-05-09 14:03:20|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105010000|2022-05-09 14:03:30|5824.64|5824.64|5826.42|5826.42|5826.42|5826.42|5824.64|5824.64|0
1652105050000|2022-05-09 14:04:10|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1652105060000|2022-05-09 14:04:20|5821.57|5821.57|5818.49|5818.49|5821.57|5821.57|5818.49|5818.49|0
1652105070000|2022-05-09 14:04:30|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|5819.79|0
1652105080000|2022-05-09 14:04:40|5818.01|5818.01|5815.42|5815.42|5818.01|5818.01|5815.42|5815.42|0
1652105090000|2022-05-09 14:04:50|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|5813.64|0
1652105110000|2022-05-09 14:05:10|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105130000|2022-05-09 14:05:30|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1652105150000|2022-05-09 14:05:50|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105170000|2022-05-09 14:06:10|5810.57|5810.57|5810.08|5810.08|5811.86|5811.86|5810.08|5810.08|0
1652105180000|2022-05-09 14:06:20|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5806.53|5806.53|0
1652105200000|2022-05-09 14:06:40|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1652105210000|2022-05-09 14:06:50|5808.31|5808.31|5805.72|5805.72|5808.31|5808.31|5805.72|5805.72|0
1652105220000|2022-05-09 14:07:00|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1652105250000|2022-05-09 14:07:30|5802.16|5802.16|5802.16|5802.16|5803.94|5803.94|5802.16|5802.16|0
1652105260000|2022-05-09 14:07:40|5800.38|5800.38|5801.67|5801.67|5801.67|5801.67|5800.38|5800.38|0
1652105270000|2022-05-09 14:07:50|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1652105300000|2022-05-09 14:08:20|5801.67|5801.67|5803.45|5803.45|5803.45|5803.45|5801.67|5801.67|0
1652105320000|2022-05-09 14:08:40|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1652105340000|2022-05-09 14:09:00|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1652105400000|2022-05-09 14:10:00|5801.67|5801.67|5798.6|5798.6|5801.67|5801.67|5798.6|5798.6|0
1652105410000|2022-05-09 14:10:10|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|0
1652105430000|2022-05-09 14:10:30|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1652105460000|2022-05-09 14:11:00|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|5798.6|0
1652105470000|2022-05-09 14:11:10|5800.38|5800.38|5802.16|5802.16|5802.16|5802.16|5800.38|5800.38|0
1652105490000|2022-05-09 14:11:30|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|5803.94|0
1652105510000|2022-05-09 14:11:50|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|5800.38|0
1652105540000|2022-05-09 14:12:20|5802.16|5802.16|5800.38|5800.38|5802.16|5802.16|5800.38|5800.38|0
1652105560000|2022-05-09 14:12:40|5799.08|5799.08|5802.16|5802.16|5802.16|5802.16|5799.08|5799.08|0
1652105570000|2022-05-09 14:12:50|5803.94|5803.94|5805.72|5805.72|5805.72|5805.72|5803.94|5803.94|0
1652105590000|2022-05-09 14:13:10|5807.01|5807.01|5810.57|5810.57|5810.57|5810.57|5807.01|5807.01|0
1652105600000|2022-05-09 14:13:20|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|5811.86|0
1652105620000|2022-05-09 14:13:40|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1652105650000|2022-05-09 14:14:10|5806.53|5806.53|5808.31|5808.31|5808.31|5808.31|5806.53|5806.53|0
1652105680000|2022-05-09 14:14:40|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|0
1652105710000|2022-05-09 14:15:10|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105730000|2022-05-09 14:15:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105740000|2022-05-09 14:15:40|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105750000|2022-05-09 14:15:50|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|5806.53|0
1652105770000|2022-05-09 14:16:10|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1652105820000|2022-05-09 14:17:00|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652105850000|2022-05-09 14:17:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105880000|2022-05-09 14:18:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652105910000|2022-05-09 14:18:30|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652105930000|2022-05-09 14:18:50|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652105940000|2022-05-09 14:19:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652105970000|2022-05-09 14:19:30|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652105980000|2022-05-09 14:19:40|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106030000|2022-05-09 14:20:30|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1652106040000|2022-05-09 14:20:40|5797.63|5797.63|5799.41|5799.41|5799.41|5799.41|5797.63|5797.63|0
1652106050000|2022-05-09 14:20:50|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106060000|2022-05-09 14:21:00|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|5802.97|0
1652106090000|2022-05-09 14:21:30|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|5804.75|0
1652106130000|2022-05-09 14:22:10|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5801.67|5801.67|0
1652106150000|2022-05-09 14:22:30|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1652106160000|2022-05-09 14:22:40|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1652106170000|2022-05-09 14:22:50|5801.67|5801.67|5799.9|5799.9|5801.67|5801.67|5799.9|5799.9|0
1652106200000|2022-05-09 14:23:20|5801.67|5801.67|5799.9|5799.9|5801.67|5801.67|5799.9|5799.9|0
1652106240000|2022-05-09 14:24:00|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1652106270000|2022-05-09 14:24:30|5799.9|5799.9|5796.34|5796.34|5799.9|5799.9|5796.34|5796.34|0
1652106300000|2022-05-09 14:25:00|5794.56|5794.56|5797.63|5797.63|5797.63|5797.63|5794.56|5794.56|0
1652106340000|2022-05-09 14:25:40|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|5795.85|0
1652106350000|2022-05-09 14:25:50|5797.15|5797.15|5798.93|5798.93|5798.93|5798.93|5797.15|5797.15|0
1652106390000|2022-05-09 14:26:30|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|0
1652106420000|2022-05-09 14:27:00|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1652106430000|2022-05-09 14:27:10|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1652106470000|2022-05-09 14:27:50|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106480000|2022-05-09 14:28:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106490000|2022-05-09 14:28:10|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106500000|2022-05-09 14:28:20|5790.52|5790.52|5788.74|5788.74|5790.52|5790.52|5788.74|5788.74|0
1652106510000|2022-05-09 14:28:30|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106540000|2022-05-09 14:29:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106560000|2022-05-09 14:29:20|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106590000|2022-05-09 14:29:50|5788.74|5788.74|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1652106600000|2022-05-09 14:30:00|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106610000|2022-05-09 14:30:10|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652106620000|2022-05-09 14:30:20|5783.89|5783.89|5780.81|5780.81|5783.89|5783.89|5780.81|5780.81|0
1652106630000|2022-05-09 14:30:30|5782.59|5782.59|5784.37|5784.37|5784.37|5784.37|5782.59|5782.59|0
1652106650000|2022-05-09 14:30:50|5785.67|5785.67|5787.44|5787.44|5787.44|5787.44|5785.67|5785.67|0
1652106670000|2022-05-09 14:31:10|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106700000|2022-05-09 14:31:40|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106730000|2022-05-09 14:32:10|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1652106740000|2022-05-09 14:32:20|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106770000|2022-05-09 14:32:50|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106780000|2022-05-09 14:33:00|5786.96|5786.96|5788.74|5788.74|5788.74|5788.74|5786.96|5786.96|0
1652106790000|2022-05-09 14:33:10|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106810000|2022-05-09 14:33:30|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106820000|2022-05-09 14:33:40|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1652106840000|2022-05-09 14:34:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106850000|2022-05-09 14:34:10|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5785.18|5785.18|0
1652106860000|2022-05-09 14:34:20|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652106870000|2022-05-09 14:34:30|5786.96|5786.96|5787.44|5787.44|5787.44|5787.44|5785.67|5785.67|0
1652106890000|2022-05-09 14:34:50|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1652106900000|2022-05-09 14:35:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1652106920000|2022-05-09 14:35:20|5792.3|5792.3|5794.08|5794.08|5794.08|5794.08|5792.3|5792.3|0
1652106930000|2022-05-09 14:35:30|5792.3|5792.3|5790.52|5790.52|5792.3|5792.3|5790.52|5790.52|0
1652106960000|2022-05-09 14:36:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5786.96|5786.96|0
1652107020000|2022-05-09 14:37:00|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652107050000|2022-05-09 14:37:30|5783.4|5783.4|5786.96|5786.96|5786.96|5786.96|5783.4|5783.4|0
1652107070000|2022-05-09 14:37:50|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1652107100000|2022-05-09 14:38:20|5782.59|5782.59|5785.18|5785.18|5785.18|5785.18|5782.59|5782.59|0
1652107110000|2022-05-09 14:38:30|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1652107130000|2022-05-09 14:38:50|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1652107140000|2022-05-09 14:39:00|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|0
1652107150000|2022-05-09 14:39:10|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1652107190000|2022-05-09 14:39:50|5782.92|5782.92|5786.48|5786.48|5786.48|5786.48|5782.92|5782.92|0
1652107210000|2022-05-09 14:40:10|5784.7|5784.7|5786.48|5786.48|5786.48|5786.48|5784.7|5784.7|0
1652107250000|2022-05-09 14:40:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107270000|2022-05-09 14:41:10|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652107280000|2022-05-09 14:41:20|5788.26|5788.26|5786.96|5786.96|5788.26|5788.26|5786.96|5786.96|0
1652107290000|2022-05-09 14:41:30|5788.74|5788.74|5790.52|5790.52|5790.52|5790.52|5788.74|5788.74|0
1652107300000|2022-05-09 14:41:40|5791.81|5791.81|5790.03|5790.03|5791.81|5791.81|5790.03|5790.03|0
1652107310000|2022-05-09 14:41:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107340000|2022-05-09 14:42:20|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107350000|2022-05-09 14:42:30|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107380000|2022-05-09 14:43:00|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107410000|2022-05-09 14:43:30|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107420000|2022-05-09 14:43:40|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107430000|2022-05-09 14:43:50|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652107460000|2022-05-09 14:44:20|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|0
1652107500000|2022-05-09 14:45:00|5786.48|5786.48|5790.03|5790.03|5790.03|5790.03|5786.48|5786.48|0
1652107510000|2022-05-09 14:45:10|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652107520000|2022-05-09 14:45:20|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652107530000|2022-05-09 14:45:30|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652107560000|2022-05-09 14:46:00|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652107580000|2022-05-09 14:46:20|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1652107610000|2022-05-09 14:46:50|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652107670000|2022-05-09 14:47:50|5793.11|5793.11|5794.89|5794.89|5794.89|5794.89|5793.11|5793.11|0
1652107680000|2022-05-09 14:48:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107700000|2022-05-09 14:48:20|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652107750000|2022-05-09 14:49:10|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107770000|2022-05-09 14:49:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652107800000|2022-05-09 14:50:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652107810000|2022-05-09 14:50:10|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652107870000|2022-05-09 14:51:10|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|5799.25|0
1652107880000|2022-05-09 14:51:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1652107910000|2022-05-09 14:51:50|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|5795.7|0
1652107920000|2022-05-09 14:52:00|5797.48|5797.48|5799.25|5799.25|5799.25|5799.25|5797.48|5797.48|0
1652107930000|2022-05-09 14:52:10|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1652107980000|2022-05-09 14:53:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108010000|2022-05-09 14:53:30|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652108030000|2022-05-09 14:53:50|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108040000|2022-05-09 14:54:00|5794.4|5794.4|5796.18|5796.18|5796.18|5796.18|5794.4|5794.4|0
1652108050000|2022-05-09 14:54:10|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652108060000|2022-05-09 14:54:20|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1652108070000|2022-05-09 14:54:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652108100000|2022-05-09 14:55:00|5792.62|5792.62|5790.84|5790.84|5792.62|5792.62|5790.84|5790.84|0
1652108110000|2022-05-09 14:55:10|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652108150000|2022-05-09 14:55:50|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652108200000|2022-05-09 14:56:40|5792.62|5792.62|5790.84|5790.84|5792.62|5792.62|5790.84|5790.84|0
1652108220000|2022-05-09 14:57:00|5792.62|5792.62|5792.62|5792.62|5794.4|5794.4|5792.62|5792.62|0
1652108230000|2022-05-09 14:57:10|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652108250000|2022-05-09 14:57:30|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|5789.07|0
1652108260000|2022-05-09 14:57:40|5790.84|5790.84|5789.07|5789.07|5790.84|5790.84|5789.07|5789.07|0
1652108290000|2022-05-09 14:58:10|5790.36|5790.36|5789.07|5789.07|5790.36|5790.36|5789.07|5789.07|0
1652108360000|2022-05-09 14:59:20|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652108460000|2022-05-09 15:01:00|5785.51|5785.51|5781.95|5781.95|5785.51|5785.51|5781.95|5781.95|0
1652108510000|2022-05-09 15:01:50|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|0
1652108530000|2022-05-09 15:02:10|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108540000|2022-05-09 15:02:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108580000|2022-05-09 15:03:00|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1652108600000|2022-05-09 15:03:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108610000|2022-05-09 15:03:30|5778.39|5778.39|5780.17|5780.17|5780.17|5780.17|5778.39|5778.39|0
1652108620000|2022-05-09 15:03:40|5781.95|5781.95|5780.17|5780.17|5781.95|5781.95|5780.17|5780.17|0
1652108640000|2022-05-09 15:04:00|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108660000|2022-05-09 15:04:20|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1652108680000|2022-05-09 15:04:40|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|5779.69|0
1652108700000|2022-05-09 15:05:00|5777.91|5777.91|5776.13|5776.13|5777.91|5777.91|5776.13|5776.13|0
1652108710000|2022-05-09 15:05:10|5774.35|5774.35|5776.13|5776.13|5776.13|5776.13|5774.35|5774.35|0
1652108770000|2022-05-09 15:06:10|5777.91|5777.91|5776.61|5776.61|5777.91|5777.91|5776.61|5776.61|0
1652108790000|2022-05-09 15:06:30|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108820000|2022-05-09 15:07:00|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108840000|2022-05-09 15:07:20|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108850000|2022-05-09 15:07:30|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108880000|2022-05-09 15:08:00|5778.39|5778.39|5780.17|5780.17|5780.17|5780.17|5778.39|5778.39|0
1652108890000|2022-05-09 15:08:10|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108900000|2022-05-09 15:08:20|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108920000|2022-05-09 15:08:40|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108930000|2022-05-09 15:08:50|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1652108940000|2022-05-09 15:09:00|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|5778.39|0
1652108970000|2022-05-09 15:09:30|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|0
1652108980000|2022-05-09 15:09:40|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|0
1652109000000|2022-05-09 15:10:00|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652109010000|2022-05-09 15:10:10|5787.29|5787.29|5785.51|5785.51|5787.29|5787.29|5785.51|5785.51|0
1652109020000|2022-05-09 15:10:20|5784.21|5784.21|5781.14|5781.14|5784.21|5784.21|5781.14|5781.14|0
1652109050000|2022-05-09 15:10:50|5782.92|5782.92|5784.7|5784.7|5784.7|5784.7|5782.92|5782.92|0
1652109060000|2022-05-09 15:11:00|5781.14|5781.14|5782.92|5782.92|5782.92|5782.92|5781.14|5781.14|0
1652109070000|2022-05-09 15:11:10|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|5781.14|0
1652109090000|2022-05-09 15:11:30|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1652109100000|2022-05-09 15:11:40|5781.14|5781.14|5782.92|5782.92|5782.92|5782.92|5781.14|5781.14|0
1652109110000|2022-05-09 15:11:50|5784.7|5784.7|5785.99|5785.99|5785.99|5785.99|5784.7|5784.7|0
1652109120000|2022-05-09 15:12:00|5787.29|5787.29|5785.51|5785.51|5787.29|5787.29|5785.51|5785.51|0
1652109150000|2022-05-09 15:12:30|5784.21|5784.21|5787.77|5787.77|5787.77|5787.77|5784.21|5784.21|0
1652109160000|2022-05-09 15:12:40|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109170000|2022-05-09 15:12:50|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109180000|2022-05-09 15:13:00|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109200000|2022-05-09 15:13:20|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109210000|2022-05-09 15:13:30|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109220000|2022-05-09 15:13:40|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109240000|2022-05-09 15:14:00|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1652109270000|2022-05-09 15:14:30|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1652109280000|2022-05-09 15:14:40|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|5782.44|0
1652109300000|2022-05-09 15:15:00|5784.21|5784.21|5784.21|5784.21|5785.99|5785.99|5784.21|5784.21|0
1652109310000|2022-05-09 15:15:10|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109350000|2022-05-09 15:15:50|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109360000|2022-05-09 15:16:00|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109390000|2022-05-09 15:16:30|5787.77|5787.77|5785.99|5785.99|5787.77|5787.77|5785.99|5785.99|0
1652109400000|2022-05-09 15:16:40|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|5784.7|0
1652109410000|2022-05-09 15:16:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109430000|2022-05-09 15:17:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109440000|2022-05-09 15:17:20|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109450000|2022-05-09 15:17:30|5788.26|5788.26|5786.48|5786.48|5788.26|5788.26|5786.48|5786.48|0
1652109460000|2022-05-09 15:17:40|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109470000|2022-05-09 15:17:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1652109480000|2022-05-09 15:18:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109500000|2022-05-09 15:18:20|5786.48|5786.48|5784.7|5784.7|5788.26|5788.26|5784.7|5784.7|0
1652109510000|2022-05-09 15:18:30|5786.48|5786.48|5788.26|5788.26|5788.26|5788.26|5786.48|5786.48|0
1652109530000|2022-05-09 15:18:50|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1652109540000|2022-05-09 15:19:00|5788.26|5788.26|5786.48|5786.48|5790.03|5790.03|5786.48|5786.48|0
1652109550000|2022-05-09 15:19:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109580000|2022-05-09 15:19:40|5790.03|5790.03|5788.26|5788.26|5790.03|5790.03|5788.26|5788.26|0
1652109590000|2022-05-09 15:19:50|5790.03|5790.03|5791.81|5791.81|5791.81|5791.81|5790.03|5790.03|0
1652109600000|2022-05-09 15:20:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1652109640000|2022-05-09 15:20:40|5790.03|5790.03|5793.11|5793.11|5793.11|5793.11|5790.03|5790.03|0
1652109650000|2022-05-09 15:20:50|5794.89|5794.89|5793.11|5793.11|5794.89|5794.89|5793.11|5793.11|0
1652109680000|2022-05-09 15:21:20|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|5794.89|0
1652109690000|2022-05-09 15:21:30|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|5793.11|0
1652109710000|2022-05-09 15:21:50|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652109720000|2022-05-09 15:22:00|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109750000|2022-05-09 15:22:30|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1652109760000|2022-05-09 15:22:40|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109770000|2022-05-09 15:22:50|5791.33|5791.33|5793.11|5793.11|5793.11|5793.11|5791.33|5791.33|0
1652109780000|2022-05-09 15:23:00|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1652109790000|2022-05-09 15:23:10|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1652109810000|2022-05-09 15:23:30|5787.77|5787.77|5785.99|5785.99|5787.77|5787.77|5785.99|5785.99|0
1652109830000|2022-05-09 15:23:50|5784.21|5784.21|5785.99|5785.99|5785.99|5785.99|5784.21|5784.21|0
1652109840000|2022-05-09 15:24:00|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1652109850000|2022-05-09 15:24:10|5785.99|5785.99|5787.77|5787.77|5787.77|5787.77|5785.99|5785.99|0
1652109860000|2022-05-09 15:24:20|5785.99|5785.99|5787.77|5787.77|5787.77|5787.77|5785.99|5785.99|0
1652109900000|2022-05-09 15:25:00|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1652109930000|2022-05-09 15:25:30|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1652109940000|2022-05-09 15:25:40|5784.21|5784.21|5785.51|5785.51|5785.51|5785.51|5784.21|5784.21|0
1652109990000|2022-05-09 15:26:30|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652110000000|2022-05-09 15:26:40|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|0
1652110010000|2022-05-09 15:26:50|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|0
1652110040000|2022-05-09 15:27:20|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|0
1652110070000|2022-05-09 15:27:50|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|0
1652110130000|2022-05-09 15:28:50|5785.02|5785.02|5786.8|5786.8|5786.8|5786.8|5785.02|5785.02|0
1652110150000|2022-05-09 15:29:10|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|0
1652110170000|2022-05-09 15:29:30|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|5783.73|0
1652110180000|2022-05-09 15:29:40|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|0
1652110190000|2022-05-09 15:29:50|5780.17|5780.17|5778.39|5778.39|5780.17|5780.17|5778.39|5778.39|0
1652166900000|2022-05-10 07:15:00|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|5787.29|0
1652166910000|2022-05-10 07:15:10|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1652166920000|2022-05-10 07:15:20|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652166940000|2022-05-10 07:15:40|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1652167000000|2022-05-10 07:16:40|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652167040000|2022-05-10 07:17:20|5796.18|5796.18|5794.4|5794.4|5796.18|5796.18|5794.4|5794.4|0
1652167050000|2022-05-10 07:17:30|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1652167080000|2022-05-10 07:18:00|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1652167110000|2022-05-10 07:18:30|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|5800.07|0
1652167140000|2022-05-10 07:19:00|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1652167160000|2022-05-10 07:19:20|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|0
1652167180000|2022-05-10 07:19:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167220000|2022-05-10 07:20:20|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1652167350000|2022-05-10 07:22:30|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167400000|2022-05-10 07:23:20|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1652167420000|2022-05-10 07:23:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1652167440000|2022-05-10 07:24:00|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1652167480000|2022-05-10 07:24:40|5792.95|5792.95|5794.73|5794.73|5794.73|5794.73|5792.95|5792.95|0
1652167510000|2022-05-10 07:25:10|5791.17|5791.17|5789.39|5789.39|5791.17|5791.17|5789.39|5789.39|0
1652167570000|2022-05-10 07:26:10|5784.06|5784.06|5785.84|5785.84|5785.84|5785.84|5784.06|5784.06|0
1652167660000|2022-05-10 07:27:40|5776.94|5776.94|5775.16|5775.16|5776.94|5776.94|5775.16|5775.16|0
1652167690000|2022-05-10 07:28:10|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|5768.69|0
1652167700000|2022-05-10 07:28:20|5766.91|5766.91|5765.13|5765.13|5766.91|5766.91|5765.13|5765.13|0
1652167720000|2022-05-10 07:28:40|5763.35|5763.35|5766.91|5766.91|5766.91|5766.91|5763.35|5763.35|0
1652167730000|2022-05-10 07:28:50|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5761.57|5761.57|0
1652167740000|2022-05-10 07:29:00|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|0
1652167760000|2022-05-10 07:29:20|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|0
1652167800000|2022-05-10 07:30:00|5761.57|5761.57|5754.46|5754.46|5763.35|5763.35|5754.46|5754.46|0
1652167840000|2022-05-10 07:30:40|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|0
1652167850000|2022-05-10 07:30:50|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652167860000|2022-05-10 07:31:00|5756.24|5756.24|5753.65|5753.65|5757.53|5757.53|5753.65|5753.65|0
1652167870000|2022-05-10 07:31:10|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|0
1652167900000|2022-05-10 07:31:40|5751.39|5751.39|5753.16|5753.16|5753.16|5753.16|5751.39|5751.39|0
1652167920000|2022-05-10 07:32:00|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|5754.46|0
1652167970000|2022-05-10 07:32:50|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|0
1652168020000|2022-05-10 07:33:40|5763.35|5763.35|5765.13|5765.13|5765.13|5765.13|5763.35|5763.35|0
1652168080000|2022-05-10 07:34:40|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|5766.43|0
1652168150000|2022-05-10 07:35:50|5769.5|5769.5|5770.79|5770.79|5770.79|5770.79|5769.5|5769.5|0
1652168250000|2022-05-10 07:37:30|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652168280000|2022-05-10 07:38:00|5775.65|5775.65|5777.43|5777.43|5777.43|5777.43|5775.65|5775.65|0
1652168290000|2022-05-10 07:38:10|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1652168300000|2022-05-10 07:38:20|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1652168310000|2022-05-10 07:38:30|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1652168390000|2022-05-10 07:39:50|5777.43|5777.43|5775.65|5775.65|5777.43|5777.43|5775.65|5775.65|0
1652168410000|2022-05-10 07:40:10|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1652168460000|2022-05-10 07:41:00|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|5775.65|0
1652168590000|2022-05-10 07:43:10|5770.31|5770.31|5769.02|5769.02|5770.31|5770.31|5769.02|5769.02|0
1652168660000|2022-05-10 07:44:20|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1652168780000|2022-05-10 07:46:20|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652168790000|2022-05-10 07:46:30|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652168800000|2022-05-10 07:46:40|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652168840000|2022-05-10 07:47:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652168870000|2022-05-10 07:47:50|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652168880000|2022-05-10 07:48:00|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1652168990000|2022-05-10 07:49:50|5765.94|5765.94|5765.94|5765.94|5767.72|5767.72|5765.94|5765.94|0
1652169000000|2022-05-10 07:50:00|5767.24|5767.24|5765.46|5765.46|5767.24|5767.24|5765.46|5765.46|0
1652169020000|2022-05-10 07:50:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652169030000|2022-05-10 07:50:30|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|5765.46|0
1652169060000|2022-05-10 07:51:00|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169110000|2022-05-10 07:51:50|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652169180000|2022-05-10 07:53:00|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1652169220000|2022-05-10 07:53:40|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652169230000|2022-05-10 07:53:50|5766.75|5766.75|5764.97|5764.97|5766.75|5766.75|5764.97|5764.97|0
1652169270000|2022-05-10 07:54:30|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169340000|2022-05-10 07:55:40|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1652169380000|2022-05-10 07:56:20|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652169400000|2022-05-10 07:56:40|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1652169500000|2022-05-10 07:58:20|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1652169510000|2022-05-10 07:58:30|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|5762.39|0
1652169520000|2022-05-10 07:58:40|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652169610000|2022-05-10 08:00:10|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169620000|2022-05-10 08:00:20|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1652169700000|2022-05-10 08:01:40|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169750000|2022-05-10 08:02:30|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1652169780000|2022-05-10 08:03:00|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|5756.57|0
1652169790000|2022-05-10 08:03:10|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|0
1652169800000|2022-05-10 08:03:20|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652169810000|2022-05-10 08:03:30|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1652169860000|2022-05-10 08:04:20|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652169980000|2022-05-10 08:06:20|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1652170130000|2022-05-10 08:08:50|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1652170150000|2022-05-10 08:09:10|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|5753.49|0
1652170220000|2022-05-10 08:10:20|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1652170280000|2022-05-10 08:11:20|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1652170410000|2022-05-10 08:13:30|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1652170430000|2022-05-10 08:13:50|5752.2|5752.2|5750.42|5750.42|5752.2|5752.2|5750.42|5750.42|0
1652170470000|2022-05-10 08:14:30|5752.2|5752.2|5750.42|5750.42|5752.2|5752.2|5750.42|5750.42|0
1652170480000|2022-05-10 08:14:40|5745.08|5745.08|5741.52|5741.52|5745.08|5745.08|5741.52|5741.52|0
1652170520000|2022-05-10 08:15:20|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1652170530000|2022-05-10 08:15:30|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1652170540000|2022-05-10 08:15:40|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1652170600000|2022-05-10 08:16:40|5743.3|5743.3|5741.52|5741.52|5743.3|5743.3|5741.52|5741.52|0
1652170690000|2022-05-10 08:18:10|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1652170730000|2022-05-10 08:18:50|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1652170750000|2022-05-10 08:19:10|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1652170770000|2022-05-10 08:19:30|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1652170790000|2022-05-10 08:19:50|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1652170830000|2022-05-10 08:20:30|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|5744.6|0
1652171070000|2022-05-10 08:24:30|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1652171220000|2022-05-10 08:27:00|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|5739.26|0
1652171240000|2022-05-10 08:27:20|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|5741.04|0
1652171320000|2022-05-10 08:28:40|5746.38|5746.38|5758.83|5758.83|5758.83|5758.83|5746.38|5746.38|0
1652171330000|2022-05-10 08:28:50|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652171340000|2022-05-10 08:29:00|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|5761.9|0
1652171370000|2022-05-10 08:29:30|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1652171380000|2022-05-10 08:29:40|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652171410000|2022-05-10 08:30:10|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1652171430000|2022-05-10 08:30:30|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|0
1652171440000|2022-05-10 08:30:40|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1652171450000|2022-05-10 08:30:50|5769.02|5769.02|5767.24|5767.24|5769.02|5769.02|5767.24|5767.24|0
1652171460000|2022-05-10 08:31:00|5769.02|5769.02|5770.79|5770.79|5770.79|5770.79|5769.02|5769.02|0
1652171480000|2022-05-10 08:31:20|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652171500000|2022-05-10 08:31:40|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|0
1652171660000|2022-05-10 08:34:20|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|5770.31|0
1652171710000|2022-05-10 08:35:10|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|5772.09|0
1652171890000|2022-05-10 08:38:10|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1652172020000|2022-05-10 08:40:20|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|5769.02|0
1652172080000|2022-05-10 08:41:20|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1652172100000|2022-05-10 08:41:40|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|5769.83|0
1652172150000|2022-05-10 08:42:30|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|5768.05|0
1652172190000|2022-05-10 08:43:10|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1652172270000|2022-05-10 08:44:30|5768.53|5768.53|5759.64|5759.64|5768.53|5768.53|5759.64|5759.64|0
1652172320000|2022-05-10 08:45:20|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1652172350000|2022-05-10 08:45:50|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|5759.64|0
1652172390000|2022-05-10 08:46:30|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|5761.42|0
1652172480000|2022-05-10 08:48:00|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1652172810000|2022-05-10 08:53:30|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1652172910000|2022-05-10 08:55:10|5758.02|5758.02|5763.2|5763.2|5763.2|5763.2|5758.02|5758.02|0
1652172940000|2022-05-10 08:55:40|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1652172970000|2022-05-10 08:56:10|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1652172990000|2022-05-10 08:56:30|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|0
1652173000000|2022-05-10 08:56:40|5768.38|5768.38|5769.67|5769.67|5769.67|5769.67|5767.08|5767.08|0
1652173020000|2022-05-10 08:57:00|5772.26|5772.26|5774.85|5774.85|5774.85|5774.85|5772.26|5772.26|0
1652173030000|2022-05-10 08:57:10|5776.14|5776.14|5773.55|5773.55|5776.14|5776.14|5773.55|5773.55|0
1652173060000|2022-05-10 08:57:40|5770|5770|5777.11|5777.11|5777.11|5777.11|5770|5770|0
1652173070000|2022-05-10 08:57:50|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652173110000|2022-05-10 08:58:30|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|0
1652173120000|2022-05-10 08:58:40|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1652173160000|2022-05-10 08:59:20|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|5778.89|0
1652173200000|2022-05-10 09:00:00|5776.3|5776.3|5775.01|5775.01|5776.3|5776.3|5775.01|5775.01|0
1652173210000|2022-05-10 09:00:10|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|5776.3|0
1652173220000|2022-05-10 09:00:20|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|5778.08|0
1652173280000|2022-05-10 09:01:20|5779.86|5779.86|5781.64|5781.64|5781.64|5781.64|5779.86|5779.86|0
1652173290000|2022-05-10 09:01:30|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|5779.86|0
1652173390000|2022-05-10 09:03:10|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|5783.42|0
1652173420000|2022-05-10 09:03:40|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|5782.12|0
1652173430000|2022-05-10 09:03:50|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|0
1652173510000|2022-05-10 09:05:10|5782.45|5782.45|5781.15|5781.15|5782.45|5782.45|5781.15|5781.15|0
1652173520000|2022-05-10 09:05:20|5779.86|5779.86|5782.45|5782.45|5782.45|5782.45|5779.86|5779.86|0
1652173580000|2022-05-10 09:06:20|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|0
1652173590000|2022-05-10 09:06:30|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|5786.33|0
1652173660000|2022-05-10 09:07:40|5789.89|5789.89|5791.67|5791.67|5791.67|5791.67|5789.89|5789.89|0
1652173710000|2022-05-10 09:08:30|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1652173760000|2022-05-10 09:09:20|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|5792.48|0
1652173820000|2022-05-10 09:10:20|5791.19|5791.19|5792.48|5792.48|5792.48|5792.48|5791.19|5791.19|0
1652173830000|2022-05-10 09:10:30|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|5791.19|0
1652173940000|2022-05-10 09:12:20|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1652173990000|2022-05-10 09:13:10|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|0
1652174000000|2022-05-10 09:13:20|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|5793.45|0
1652174080000|2022-05-10 09:14:40|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|5794.74|0
1652174090000|2022-05-10 09:14:50|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1652174100000|2022-05-10 09:15:00|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|5799.59|0
1652174110000|2022-05-10 09:15:10|5798.3|5798.3|5799.59|5799.59|5799.59|5799.59|5798.3|5798.3|0
1652174130000|2022-05-10 09:15:30|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1652174330000|2022-05-10 09:18:50|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|5796.04|0
1652174390000|2022-05-10 09:19:50|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|5794.26|0
1652174400000|2022-05-10 09:20:00|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1652174410000|2022-05-10 09:20:10|5789.08|5789.08|5790.37|5790.37|5790.37|5790.37|5789.08|5789.08|0
1652174430000|2022-05-10 09:20:30|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|5788.6|0
1652174460000|2022-05-10 09:21:00|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|0
1652174620000|2022-05-10 09:23:40|5792.15|5792.15|5788.6|5788.6|5792.15|5792.15|5788.6|5788.6|0
1652174630000|2022-05-10 09:23:50|5790.37|5790.37|5792.15|5792.15|5792.15|5792.15|5790.37|5790.37|0
1652174640000|2022-05-10 09:24:00|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|0
1652174680000|2022-05-10 09:24:40|5788.6|5788.6|5785.04|5785.04|5788.6|5788.6|5785.04|5785.04|0
1652174710000|2022-05-10 09:25:10|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652174820000|2022-05-10 09:27:00|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|0
1652175170000|2022-05-10 09:32:50|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652175180000|2022-05-10 09:33:00|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175190000|2022-05-10 09:33:10|5787.3|5787.3|5789.08|5789.08|5789.08|5789.08|5787.3|5787.3|0
1652175350000|2022-05-10 09:35:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175370000|2022-05-10 09:36:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175410000|2022-05-10 09:36:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175540000|2022-05-10 09:39:00|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|0
1652175550000|2022-05-10 09:39:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175590000|2022-05-10 09:39:50|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175630000|2022-05-10 09:40:30|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175690000|2022-05-10 09:41:30|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|5789.08|0
1652175790000|2022-05-10 09:43:10|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|5787.3|0
1652175820000|2022-05-10 09:43:40|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|5785.52|0
1652175830000|2022-05-10 09:43:50|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|5783.74|0
1652175920000|2022-05-10 09:45:20|5781.96|5781.96|5783.74|5783.74|5783.74|5783.74|5781.96|5781.96|0
1652175980000|2022-05-10 09:46:20|5787.3|5787.3|5785.52|5785.52|5787.3|5787.3|5782.93|5782.93|0
1652176100000|2022-05-10 09:48:20|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1652176220000|2022-05-10 09:50:20|5788.11|5788.11|5785.52|5785.52|5788.11|5788.11|5785.52|5785.52|0
1652176240000|2022-05-10 09:50:40|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|5781.96|0
1652176250000|2022-05-10 09:50:50|5783.74|5783.74|5778.41|5778.41|5783.74|5783.74|5778.41|5778.41|0
1652176280000|2022-05-10 09:51:20|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1652176300000|2022-05-10 09:51:40|5776.63|5776.63|5777.92|5777.92|5777.92|5777.92|5776.63|5776.63|0
1652176340000|2022-05-10 09:52:20|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|5774.37|0
1652176360000|2022-05-10 09:52:40|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|5771.78|0
1652176410000|2022-05-10 09:53:30|5773.55|5773.55|5771.78|5771.78|5773.55|5773.55|5771.78|5771.78|0
1652176470000|2022-05-10 09:54:30|5770|5770|5768.22|5768.22|5770|5770|5768.22|5768.22|0
1652176490000|2022-05-10 09:54:50|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176510000|2022-05-10 09:55:10|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176520000|2022-05-10 09:55:20|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176530000|2022-05-10 09:55:30|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176550000|2022-05-10 09:55:50|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176560000|2022-05-10 09:56:00|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176590000|2022-05-10 09:56:30|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176760000|2022-05-10 09:59:20|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|5764.66|0
1652176770000|2022-05-10 09:59:30|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|5766.44|0
1652176780000|2022-05-10 09:59:40|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652176790000|2022-05-10 09:59:50|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652176800000|2022-05-10 10:00:00|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|5765.96|0
1652176810000|2022-05-10 10:00:10|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|5767.73|0
1652176920000|2022-05-10 10:02:00|5769.51|5769.51|5771.29|5771.29|5771.29|5771.29|5769.51|5769.51|0
1652176940000|2022-05-10 10:02:20|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|5769.51|0
1652176970000|2022-05-10 10:02:50|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|5771.29|0
1652177020000|2022-05-10 10:03:40|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177050000|2022-05-10 10:04:10|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|5773.55|0
1652177150000|2022-05-10 10:05:50|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177160000|2022-05-10 10:06:00|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177170000|2022-05-10 10:06:10|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|5780.19|0
1652177290000|2022-05-10 10:08:10|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652177300000|2022-05-10 10:08:20|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177370000|2022-05-10 10:09:30|5774.85|5774.85|5776.63|5776.63|5776.63|5776.63|5774.85|5774.85|0
1652177380000|2022-05-10 10:09:40|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|5774.85|0
1652177390000|2022-05-10 10:09:50|5773.07|5773.07|5773.07|5773.07|5774.85|5774.85|5773.07|5773.07|0
1652177410000|2022-05-10 10:10:10|5771.29|5771.29|5774.85|5774.85|5774.85|5774.85|5771.29|5771.29|0
1652177420000|2022-05-10 10:10:20|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177440000|2022-05-10 10:10:40|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177460000|2022-05-10 10:11:00|5778.41|5778.41|5779.7|5779.7|5779.7|5779.7|5778.41|5778.41|0
1652177480000|2022-05-10 10:11:20|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|0
1652177560000|2022-05-10 10:12:40|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|0
1652177630000|2022-05-10 10:13:50|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|5781.48|0
1652177640000|2022-05-10 10:14:00|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|0
1652177670000|2022-05-10 10:14:30|5777.92|5777.92|5779.7|5779.7|5779.7|5779.7|5777.92|5777.92|0
1652177680000|2022-05-10 10:14:40|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|0
1652177700000|2022-05-10 10:15:00|5776.63|5776.63|5778.41|5778.41|5778.41|5778.41|5776.63|5776.63|0
1652177710000|2022-05-10 10:15:10|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177770000|2022-05-10 10:16:10|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|5778.41|0
1652177780000|2022-05-10 10:16:20|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|5776.63|0
1652177820000|2022-05-10 10:17:00|5775.33|5775.33|5777.11|5777.11|5777.11|5777.11|5775.33|5775.33|0
1652177870000|2022-05-10 10:17:50|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|5775.33|0
1652177970000|2022-05-10 10:19:30|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|5777.11|0
1652178000000|2022-05-10 10:20:00|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|5779.7|0
1652178050000|2022-05-10 10:20:50|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|5777.92|0
1652178060000|2022-05-10 10:21:00|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|5776.14|0
1652178090000|2022-05-10 10:21:30|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|0
1652178110000|2022-05-10 10:21:50|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|5770.81|0
1652178210000|2022-05-10 10:23:30|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652178250000|2022-05-10 10:24:10|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652178260000|2022-05-10 10:24:20|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1652178310000|2022-05-10 10:25:10|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|5767.25|0
1652178340000|2022-05-10 10:25:40|5765.47|5765.47|5761.91|5761.91|5765.47|5765.47|5761.91|5761.91|0
1652178350000|2022-05-10 10:25:50|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1652178390000|2022-05-10 10:26:30|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|0
1652178420000|2022-05-10 10:27:00|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|0
1652178480000|2022-05-10 10:28:00|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|5754.8|0
1652178520000|2022-05-10 10:28:40|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|5756.58|0
1652178530000|2022-05-10 10:28:50|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|5758.36|0
1652178610000|2022-05-10 10:30:10|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1652178620000|2022-05-10 10:30:20|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1652178640000|2022-05-10 10:30:40|5763.21|5763.21|5764.99|5764.99|5764.99|5764.99|5763.21|5763.21|0
1652178650000|2022-05-10 10:30:50|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652178690000|2022-05-10 10:31:30|5768.55|5768.55|5770.32|5770.32|5770.32|5770.32|5768.55|5768.55|0
1652178700000|2022-05-10 10:31:40|5772.1|5772.1|5773.88|5773.88|5775.66|5775.66|5772.1|5772.1|0
1652178710000|2022-05-10 10:31:50|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|0
1652178790000|2022-05-10 10:33:10|5772.1|5772.1|5770.32|5770.32|5772.1|5772.1|5770.32|5770.32|0
1652178810000|2022-05-10 10:33:30|5772.1|5772.1|5773.88|5773.88|5773.88|5773.88|5772.1|5772.1|0
1652178830000|2022-05-10 10:33:50|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|5775.66|0
1652178870000|2022-05-10 10:34:30|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|5773.88|0
1652178940000|2022-05-10 10:35:40|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652178950000|2022-05-10 10:35:50|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1652178980000|2022-05-10 10:36:20|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652178990000|2022-05-10 10:36:30|5768.55|5768.55|5766.77|5766.77|5768.55|5768.55|5766.77|5766.77|0
1652179150000|2022-05-10 10:39:10|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|5768.55|0
1652179180000|2022-05-10 10:39:40|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|5770.32|0
1652179190000|2022-05-10 10:39:50|5772.1|5772.1|5773.88|5773.88|5773.88|5773.88|5772.1|5772.1|0
1652179200000|2022-05-10 10:40:00|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652179230000|2022-05-10 10:40:30|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|0
1652179290000|2022-05-10 10:41:30|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179310000|2022-05-10 10:41:50|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652179330000|2022-05-10 10:42:10|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179400000|2022-05-10 10:43:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179440000|2022-05-10 10:44:00|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5768.55|5768.55|0
1652179450000|2022-05-10 10:44:10|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179520000|2022-05-10 10:45:20|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179560000|2022-05-10 10:46:00|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652179580000|2022-05-10 10:46:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652179640000|2022-05-10 10:47:20|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652179720000|2022-05-10 10:48:40|5774.21|5774.21|5772.43|5772.43|5775.5|5775.5|5772.43|5772.43|0
1652179820000|2022-05-10 10:50:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179880000|2022-05-10 10:51:20|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652179890000|2022-05-10 10:51:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179910000|2022-05-10 10:51:50|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652179950000|2022-05-10 10:52:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652179960000|2022-05-10 10:52:40|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652179980000|2022-05-10 10:53:00|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|0
1652180120000|2022-05-10 10:55:20|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180180000|2022-05-10 10:56:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180220000|2022-05-10 10:57:00|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180380000|2022-05-10 10:59:40|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652180400000|2022-05-10 11:00:00|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652180420000|2022-05-10 11:00:20|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652180490000|2022-05-10 11:01:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180530000|2022-05-10 11:02:10|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|5775.99|0
1652180540000|2022-05-10 11:02:20|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652180560000|2022-05-10 11:02:40|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652180600000|2022-05-10 11:03:20|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652180630000|2022-05-10 11:03:50|5772.91|5772.91|5771.14|5771.14|5772.91|5772.91|5771.14|5771.14|0
1652180670000|2022-05-10 11:04:30|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|5769.84|0
1652180690000|2022-05-10 11:04:50|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|5773.4|0
1652180700000|2022-05-10 11:05:00|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652180710000|2022-05-10 11:05:10|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1652180720000|2022-05-10 11:05:20|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1652180770000|2022-05-10 11:06:10|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|5776.96|0
1652180870000|2022-05-10 11:07:50|5778.25|5778.25|5779.55|5779.55|5779.55|5779.55|5778.25|5778.25|0
1652180960000|2022-05-10 11:09:20|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181000000|2022-05-10 11:10:00|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181150000|2022-05-10 11:12:30|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181160000|2022-05-10 11:12:40|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181200000|2022-05-10 11:13:20|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1652181300000|2022-05-10 11:15:00|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1652181380000|2022-05-10 11:16:20|5777.77|5777.77|5774.21|5774.21|5777.77|5777.77|5774.21|5774.21|0
1652181490000|2022-05-10 11:18:10|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1652181510000|2022-05-10 11:18:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1652181550000|2022-05-10 11:19:10|5772.43|5772.43|5769.84|5769.84|5772.43|5772.43|5769.84|5769.84|0
1652181600000|2022-05-10 11:20:00|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652181810000|2022-05-10 11:23:30|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|5772.91|0
1652181860000|2022-05-10 11:24:20|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|5774.69|0
1652181900000|2022-05-10 11:25:00|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652181910000|2022-05-10 11:25:10|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652181920000|2022-05-10 11:25:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652181930000|2022-05-10 11:25:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652181940000|2022-05-10 11:25:40|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182150000|2022-05-10 11:29:10|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182160000|2022-05-10 11:29:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182170000|2022-05-10 11:29:30|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652182270000|2022-05-10 11:31:10|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182400000|2022-05-10 11:33:20|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182610000|2022-05-10 11:36:50|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182800000|2022-05-10 11:40:00|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182820000|2022-05-10 11:40:20|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652182910000|2022-05-10 11:41:50|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652182950000|2022-05-10 11:42:30|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652183010000|2022-05-10 11:43:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652183110000|2022-05-10 11:45:10|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652183260000|2022-05-10 11:47:40|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652183280000|2022-05-10 11:48:00|5770.65|5770.65|5772.43|5772.43|5772.43|5772.43|5770.65|5770.65|0
1652183300000|2022-05-10 11:48:20|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652183520000|2022-05-10 11:52:00|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1652183620000|2022-05-10 11:53:40|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652183710000|2022-05-10 11:55:10|5765.32|5765.32|5761.76|5761.76|5765.32|5765.32|5761.76|5761.76|0
1652183840000|2022-05-10 11:57:20|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1652183860000|2022-05-10 11:57:40|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|0
1652183870000|2022-05-10 11:57:50|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|5757.39|0
1652183930000|2022-05-10 11:58:50|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|5755.61|0
1652184050000|2022-05-10 12:00:50|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|5756.91|0
1652184110000|2022-05-10 12:01:50|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|5758.68|0
1652184200000|2022-05-10 12:03:20|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|5760.46|0
1652184290000|2022-05-10 12:04:50|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1652184340000|2022-05-10 12:05:40|5762.24|5762.24|5764.02|5764.02|5764.02|5764.02|5762.24|5762.24|0
1652184380000|2022-05-10 12:06:20|5765.8|5765.8|5767.58|5767.58|5767.58|5767.58|5765.8|5765.8|0
1652184520000|2022-05-10 12:08:40|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652184550000|2022-05-10 12:09:10|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|5771.14|0
1652184570000|2022-05-10 12:09:30|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652184660000|2022-05-10 12:11:00|5766.77|5766.77|5764.99|5764.99|5766.77|5766.77|5764.99|5764.99|0
1652184700000|2022-05-10 12:11:40|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|5763.21|0
1652184850000|2022-05-10 12:14:10|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|0
1652184860000|2022-05-10 12:14:20|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652184920000|2022-05-10 12:15:20|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|5764.99|0
1652185150000|2022-05-10 12:19:10|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|5766.77|0
1652185200000|2022-05-10 12:20:00|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1652185470000|2022-05-10 12:24:30|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|5767.58|0
1652185560000|2022-05-10 12:26:00|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652185600000|2022-05-10 12:26:40|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|0
1652185670000|2022-05-10 12:27:50|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|5762.73|0
1652185750000|2022-05-10 12:29:10|5764.5|5764.5|5762.73|5762.73|5764.5|5764.5|5762.73|5762.73|0
1652185820000|2022-05-10 12:30:20|5760.95|5760.95|5762.73|5762.73|5762.73|5762.73|5760.95|5760.95|0
1652185830000|2022-05-10 12:30:30|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1652185880000|2022-05-10 12:31:20|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|5765.8|0
1652185890000|2022-05-10 12:31:30|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652185970000|2022-05-10 12:32:50|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|5768.87|0
1652186010000|2022-05-10 12:33:30|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186020000|2022-05-10 12:33:40|5765.32|5765.32|5763.54|5763.54|5765.32|5765.32|5763.54|5763.54|0
1652186040000|2022-05-10 12:34:00|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186060000|2022-05-10 12:34:20|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|0
1652186070000|2022-05-10 12:34:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186090000|2022-05-10 12:34:50|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186110000|2022-05-10 12:35:10|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186240000|2022-05-10 12:37:20|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186250000|2022-05-10 12:37:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1652186270000|2022-05-10 12:37:50|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1652186280000|2022-05-10 12:38:00|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|5770.65|0
1652186290000|2022-05-10 12:38:10|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|5771.95|0
1652186370000|2022-05-10 12:39:30|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|0
1652186390000|2022-05-10 12:39:50|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652186430000|2022-05-10 12:40:30|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|5773.24|0
1652186460000|2022-05-10 12:41:00|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652186650000|2022-05-10 12:44:10|5773.72|5773.72|5778.9|5778.9|5778.9|5778.9|5773.72|5773.72|0
1652186700000|2022-05-10 12:45:00|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|0
1652186710000|2022-05-10 12:45:10|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652186730000|2022-05-10 12:45:30|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652186740000|2022-05-10 12:45:40|5782.46|5782.46|5783.76|5783.76|5783.76|5783.76|5782.46|5782.46|0
1652186750000|2022-05-10 12:45:50|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|5781.98|0
1652186760000|2022-05-10 12:46:00|5783.27|5783.27|5781.49|5781.49|5783.27|5783.27|5781.49|5781.49|0
1652186770000|2022-05-10 12:46:10|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|5783.27|0
1652186790000|2022-05-10 12:46:30|5784.57|5784.57|5782.79|5782.79|5784.57|5784.57|5782.79|5782.79|0
1652186850000|2022-05-10 12:47:30|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|5784.57|0
1652186860000|2022-05-10 12:47:40|5786.35|5786.35|5787.64|5787.64|5787.64|5787.64|5786.35|5786.35|0
1652186870000|2022-05-10 12:47:50|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|0
1652186880000|2022-05-10 12:48:00|5792.98|5792.98|5794.76|5794.76|5796.53|5796.53|5792.98|5792.98|0
1652186890000|2022-05-10 12:48:10|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|0
1652186900000|2022-05-10 12:48:20|5795.24|5795.24|5793.46|5793.46|5796.53|5796.53|5793.46|5793.46|0
1652186950000|2022-05-10 12:49:10|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|0
1652186970000|2022-05-10 12:49:30|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652186980000|2022-05-10 12:49:40|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187030000|2022-05-10 12:50:30|5793.95|5793.95|5790.39|5790.39|5793.95|5793.95|5790.39|5790.39|0
1652187070000|2022-05-10 12:51:10|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652187180000|2022-05-10 12:53:00|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652187210000|2022-05-10 12:53:30|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652187310000|2022-05-10 12:55:10|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1652187420000|2022-05-10 12:57:00|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652187460000|2022-05-10 12:57:40|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187470000|2022-05-10 12:57:50|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1652187490000|2022-05-10 12:58:10|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|5798.8|0
1652187650000|2022-05-10 13:00:50|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|5797.02|0
1652187670000|2022-05-10 13:01:10|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|0
1652187680000|2022-05-10 13:01:20|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652187730000|2022-05-10 13:02:10|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652187900000|2022-05-10 13:05:00|5795.72|5795.72|5793.95|5793.95|5795.72|5795.72|5793.95|5793.95|0
1652187920000|2022-05-10 13:05:20|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|5792.65|0
1652187930000|2022-05-10 13:05:30|5790.87|5790.87|5789.09|5789.09|5790.87|5790.87|5789.09|5789.09|0
1652187970000|2022-05-10 13:06:10|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|0
1652188020000|2022-05-10 13:07:00|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1652188090000|2022-05-10 13:08:10|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|5793.13|0
1652188100000|2022-05-10 13:08:20|5794.43|5794.43|5793.13|5793.13|5794.43|5794.43|5793.13|5793.13|0
1652188160000|2022-05-10 13:09:20|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1652188180000|2022-05-10 13:09:40|5790.06|5790.06|5791.84|5791.84|5791.84|5791.84|5790.06|5790.06|0
1652188250000|2022-05-10 13:10:50|5793.62|5793.62|5791.84|5791.84|5793.62|5793.62|5791.84|5791.84|0
1652188280000|2022-05-10 13:11:20|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1652188350000|2022-05-10 13:12:30|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|5791.84|0
1652188360000|2022-05-10 13:12:40|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|0
1652188420000|2022-05-10 13:13:40|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|0
1652188470000|2022-05-10 13:14:30|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|5793.62|0
1652188540000|2022-05-10 13:15:40|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|5794.91|0
1652188570000|2022-05-10 13:16:10|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1652188590000|2022-05-10 13:16:30|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|0
1652188610000|2022-05-10 13:16:50|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|0
1652188710000|2022-05-10 13:18:30|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|5797.99|0
1652188820000|2022-05-10 13:20:20|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|5799.77|0
1652188880000|2022-05-10 13:21:20|5801.54|5801.54|5802.84|5802.84|5804.13|5804.13|5801.54|5801.54|0
1652188960000|2022-05-10 13:22:40|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|0
1652188970000|2022-05-10 13:22:50|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1652188980000|2022-05-10 13:23:00|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1652189030000|2022-05-10 13:23:50|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1652189110000|2022-05-10 13:25:10|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|5801.06|0
1652189180000|2022-05-10 13:26:20|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|0
1652189190000|2022-05-10 13:26:30|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|5797.5|0
1652189230000|2022-05-10 13:27:10|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652189250000|2022-05-10 13:27:30|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652189260000|2022-05-10 13:27:40|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|5792.17|0
1652189320000|2022-05-10 13:28:40|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|5793.95|0
1652189350000|2022-05-10 13:29:10|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|5795.72|0
1652189400000|2022-05-10 13:30:00|5797.5|5797.5|5798.8|5798.8|5799.28|5799.28|5797.5|5797.5|0
1652189410000|2022-05-10 13:30:10|5800.09|5800.09|5801.87|5801.87|5801.87|5801.87|5800.09|5800.09|0
1652189420000|2022-05-10 13:30:20|5803.65|5803.65|5801.87|5801.87|5803.65|5803.65|5801.87|5801.87|0
1652189430000|2022-05-10 13:30:30|5800.58|5800.58|5800.58|5800.58|5801.87|5801.87|5800.58|5800.58|0
1652189440000|2022-05-10 13:30:40|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1652189450000|2022-05-10 13:30:50|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|0
1652189460000|2022-05-10 13:31:00|5802.35|5802.35|5800.58|5800.58|5802.35|5802.35|5800.58|5800.58|0
1652189490000|2022-05-10 13:31:30|5802.35|5802.35|5804.13|5804.13|5804.13|5804.13|5802.35|5802.35|0
1652189510000|2022-05-10 13:31:50|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|5802.35|0
1652189540000|2022-05-10 13:32:20|5801.06|5801.06|5800.58|5800.58|5802.35|5802.35|5800.58|5800.58|0
1652189560000|2022-05-10 13:32:40|5798.8|5798.8|5800.09|5800.09|5800.09|5800.09|5798.8|5798.8|0
1652189570000|2022-05-10 13:32:50|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|5801.39|0
1652189580000|2022-05-10 13:33:00|5797.83|5797.83|5799.61|5799.61|5799.61|5799.61|5797.83|5797.83|0
1652189590000|2022-05-10 13:33:10|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|5797.83|0
1652189600000|2022-05-10 13:33:20|5799.61|5799.61|5801.39|5801.39|5801.39|5801.39|5799.61|5799.61|0
1652189610000|2022-05-10 13:33:30|5799.61|5799.61|5797.02|5797.02|5799.61|5799.61|5797.02|5797.02|0
1652189620000|2022-05-10 13:33:40|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652189640000|2022-05-10 13:34:00|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189650000|2022-05-10 13:34:10|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189660000|2022-05-10 13:34:20|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189670000|2022-05-10 13:34:30|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189720000|2022-05-10 13:35:20|5790.39|5790.39|5791.68|5791.68|5791.68|5791.68|5790.39|5790.39|0
1652189730000|2022-05-10 13:35:30|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189750000|2022-05-10 13:35:50|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189770000|2022-05-10 13:36:10|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189780000|2022-05-10 13:36:20|5793.46|5793.46|5791.68|5791.68|5793.46|5793.46|5791.68|5791.68|0
1652189790000|2022-05-10 13:36:30|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189820000|2022-05-10 13:37:00|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1652189830000|2022-05-10 13:37:10|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|5793.46|0
1652189840000|2022-05-10 13:37:20|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189880000|2022-05-10 13:38:00|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|5789.9|0
1652189910000|2022-05-10 13:38:30|5788.12|5788.12|5789.9|5789.9|5789.9|5789.9|5788.12|5788.12|0
1652189920000|2022-05-10 13:38:40|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|5791.68|0
1652189940000|2022-05-10 13:39:00|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|5790.39|0
1652189950000|2022-05-10 13:39:10|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|0
1652189960000|2022-05-10 13:39:20|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|5786.02|0
1652189970000|2022-05-10 13:39:30|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|5784.24|0
1652189980000|2022-05-10 13:39:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652189990000|2022-05-10 13:39:50|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1652190000000|2022-05-10 13:40:00|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190010000|2022-05-10 13:40:10|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1652190040000|2022-05-10 13:40:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190060000|2022-05-10 13:41:00|5777.13|5777.13|5778.9|5778.9|5778.9|5778.9|5777.13|5777.13|0
1652190070000|2022-05-10 13:41:10|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190090000|2022-05-10 13:41:30|5782.46|5782.46|5780.68|5780.68|5782.46|5782.46|5780.68|5780.68|0
1652190100000|2022-05-10 13:41:40|5779.39|5779.39|5780.68|5780.68|5780.68|5780.68|5779.39|5779.39|0
1652190120000|2022-05-10 13:42:00|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190140000|2022-05-10 13:42:20|5777.13|5777.13|5778.9|5778.9|5778.9|5778.9|5777.13|5777.13|0
1652190150000|2022-05-10 13:42:30|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|5777.13|0
1652190160000|2022-05-10 13:42:40|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190180000|2022-05-10 13:43:00|5775.35|5775.35|5777.13|5777.13|5777.13|5777.13|5775.35|5775.35|0
1652190210000|2022-05-10 13:43:30|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190240000|2022-05-10 13:44:00|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190250000|2022-05-10 13:44:10|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1652190280000|2022-05-10 13:44:40|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|5780.68|0
1652190290000|2022-05-10 13:44:50|5781.98|5781.98|5780.2|5780.2|5781.98|5781.98|5780.2|5780.2|0
1652190300000|2022-05-10 13:45:00|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|5778.42|0
1652190310000|2022-05-10 13:45:10|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|5780.2|0
1652190320000|2022-05-10 13:45:20|5776.64|5776.64|5775.83|5775.83|5777.13|5777.13|5775.35|5775.35|0
1652190330000|2022-05-10 13:45:30|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652190340000|2022-05-10 13:45:40|5779.39|5779.39|5775.83|5775.83|5779.39|5779.39|5775.83|5775.83|0
1652190410000|2022-05-10 13:46:50|5777.61|5777.61|5779.39|5779.39|5779.39|5779.39|5777.61|5777.61|0
1652190420000|2022-05-10 13:47:00|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652190440000|2022-05-10 13:47:20|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190460000|2022-05-10 13:47:40|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652190480000|2022-05-10 13:48:00|5779.39|5779.39|5781.17|5781.17|5781.17|5781.17|5779.39|5779.39|0
1652190510000|2022-05-10 13:48:30|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190520000|2022-05-10 13:48:40|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|0
1652190530000|2022-05-10 13:48:50|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652190550000|2022-05-10 13:49:10|5781.65|5781.65|5780.36|5780.36|5781.65|5781.65|5780.36|5780.36|0
1652190560000|2022-05-10 13:49:20|5782.13|5782.13|5780.36|5780.36|5782.13|5782.13|5780.36|5780.36|0
1652190570000|2022-05-10 13:49:30|5778.58|5778.58|5780.36|5780.36|5780.36|5780.36|5778.58|5778.58|0
1652190600000|2022-05-10 13:50:00|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1652190660000|2022-05-10 13:51:00|5773.72|5773.72|5777.28|5777.28|5777.28|5777.28|5773.72|5773.72|0
1652190700000|2022-05-10 13:51:40|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|5779.06|0
1652190720000|2022-05-10 13:52:00|5780.84|5780.84|5782.62|5782.62|5782.62|5782.62|5780.84|5780.84|0
1652190740000|2022-05-10 13:52:20|5784.4|5784.4|5786.99|5786.99|5786.99|5786.99|5784.4|5784.4|0
1652190770000|2022-05-10 13:52:50|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|0
1652190790000|2022-05-10 13:53:10|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|5790.54|0
1652190830000|2022-05-10 13:53:50|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5786.99|5786.99|0
1652190840000|2022-05-10 13:54:00|5786.99|5786.99|5785.21|5785.21|5786.99|5786.99|5785.21|5785.21|0
1652190850000|2022-05-10 13:54:10|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|0
1652190870000|2022-05-10 13:54:30|5785.21|5785.21|5786.99|5786.99|5786.99|5786.99|5785.21|5785.21|0
1652190900000|2022-05-10 13:55:00|5785.21|5785.21|5786.99|5786.99|5786.99|5786.99|5783.43|5783.43|0
1652190910000|2022-05-10 13:55:10|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|0
1652190940000|2022-05-10 13:55:40|5790.06|5790.06|5786.5|5786.5|5790.06|5790.06|5786.5|5786.5|0
1652190980000|2022-05-10 13:56:20|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5782.95|5782.95|0
1652190990000|2022-05-10 13:56:30|5786.5|5786.5|5788.28|5788.28|5788.28|5788.28|5786.5|5786.5|0
1652191010000|2022-05-10 13:56:50|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|5790.06|0
1652191020000|2022-05-10 13:57:00|5788.77|5788.77|5786.99|5786.99|5788.77|5788.77|5786.99|5786.99|0
1652191040000|2022-05-10 13:57:20|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5783.43|5783.43|0
1652191050000|2022-05-10 13:57:30|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191070000|2022-05-10 13:57:50|5785.21|5785.21|5785.21|5785.21|5786.99|5786.99|5785.21|5785.21|0
1652191090000|2022-05-10 13:58:10|5783.43|5783.43|5781.65|5781.65|5783.43|5783.43|5781.65|5781.65|0
1652191110000|2022-05-10 13:58:30|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191170000|2022-05-10 13:59:30|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|0
1652191190000|2022-05-10 13:59:50|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|5786.99|0
1652191200000|2022-05-10 14:00:00|5788.28|5788.28|5787.8|5787.8|5788.28|5788.28|5786.5|5786.5|0
1652191210000|2022-05-10 14:00:10|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|5789.58|0
1652191230000|2022-05-10 14:00:30|5788.28|5788.28|5784.72|5784.72|5788.28|5788.28|5784.72|5784.72|0
1652191240000|2022-05-10 14:00:40|5782.95|5782.95|5781.17|5781.17|5782.95|5782.95|5781.17|5781.17|0
1652191250000|2022-05-10 14:00:50|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191260000|2022-05-10 14:01:00|5781.17|5781.17|5778.58|5778.58|5781.17|5781.17|5778.58|5778.58|0
1652191270000|2022-05-10 14:01:10|5780.36|5780.36|5778.58|5778.58|5780.36|5780.36|5778.58|5778.58|0
1652191310000|2022-05-10 14:01:50|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|5776.8|0
1652191320000|2022-05-10 14:02:00|5775.02|5775.02|5773.72|5773.72|5775.02|5775.02|5770.17|5770.17|0
1652191340000|2022-05-10 14:02:20|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|5775.02|0
1652191380000|2022-05-10 14:03:00|5776.31|5776.31|5778.09|5778.09|5778.09|5778.09|5776.31|5776.31|0
1652191390000|2022-05-10 14:03:10|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1652191400000|2022-05-10 14:03:20|5778.09|5778.09|5785.21|5785.21|5785.21|5785.21|5778.09|5778.09|0
1652191420000|2022-05-10 14:03:40|5783.43|5783.43|5779.87|5779.87|5783.43|5783.43|5779.87|5779.87|0
1652191430000|2022-05-10 14:03:50|5778.09|5778.09|5781.65|5781.65|5781.65|5781.65|5778.09|5778.09|0
1652191440000|2022-05-10 14:04:00|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|5783.43|0
1652191460000|2022-05-10 14:04:20|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|5779.87|0
1652191490000|2022-05-10 14:04:50|5781.65|5781.65|5779.87|5779.87|5781.65|5781.65|5779.87|5779.87|0
1652191500000|2022-05-10 14:05:00|5781.17|5781.17|5782.95|5782.95|5782.95|5782.95|5781.17|5781.17|0
1652191510000|2022-05-10 14:05:10|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191520000|2022-05-10 14:05:20|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191570000|2022-05-10 14:06:10|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191610000|2022-05-10 14:06:50|5781.17|5781.17|5777.61|5777.61|5781.17|5781.17|5777.61|5777.61|0
1652191630000|2022-05-10 14:07:10|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191660000|2022-05-10 14:07:40|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652191680000|2022-05-10 14:08:00|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1652191710000|2022-05-10 14:08:30|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5777.61|5777.61|0
1652191720000|2022-05-10 14:08:40|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1652191730000|2022-05-10 14:08:50|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652191740000|2022-05-10 14:09:00|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191760000|2022-05-10 14:09:20|5777.61|5777.61|5775.83|5775.83|5777.61|5777.61|5774.05|5774.05|0
1652191790000|2022-05-10 14:09:50|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|5777.61|0
1652191800000|2022-05-10 14:10:00|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|5779.39|0
1652191810000|2022-05-10 14:10:10|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|5781.17|0
1652191820000|2022-05-10 14:10:20|5779.39|5779.39|5777.61|5777.61|5779.39|5779.39|5777.61|5777.61|0
1652191830000|2022-05-10 14:10:30|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|5775.83|0
1652191850000|2022-05-10 14:10:50|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5772.27|5772.27|0
1652191860000|2022-05-10 14:11:00|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652191910000|2022-05-10 14:11:50|5774.05|5774.05|5770.49|5770.49|5774.05|5774.05|5770.49|5770.49|0
1652191920000|2022-05-10 14:12:00|5774.05|5774.05|5772.27|5772.27|5774.05|5774.05|5772.27|5772.27|0
1652191950000|2022-05-10 14:12:30|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|0
1652191960000|2022-05-10 14:12:40|5775.83|5775.83|5772.27|5772.27|5775.83|5775.83|5772.27|5772.27|0
1652191990000|2022-05-10 14:13:10|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|0
1652192000000|2022-05-10 14:13:20|5772.27|5772.27|5770.49|5770.49|5772.27|5772.27|5770.49|5770.49|0
1652192070000|2022-05-10 14:14:30|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|5774.05|0
1652192090000|2022-05-10 14:14:50|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192100000|2022-05-10 14:15:00|5770.49|5770.49|5774.05|5774.05|5774.05|5774.05|5770.49|5770.49|0
1652192170000|2022-05-10 14:16:10|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192200000|2022-05-10 14:16:40|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|5770.49|0
1652192220000|2022-05-10 14:17:00|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|5772.27|0
1652192250000|2022-05-10 14:17:30|5768.72|5768.72|5770.49|5770.49|5770.49|5770.49|5768.72|5768.72|0
1652192280000|2022-05-10 14:18:00|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|5768.72|0
1652192340000|2022-05-10 14:19:00|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652192370000|2022-05-10 14:19:30|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652192380000|2022-05-10 14:19:40|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192400000|2022-05-10 14:20:00|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652192410000|2022-05-10 14:20:10|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192450000|2022-05-10 14:20:50|5771.79|5771.79|5773.08|5773.08|5773.08|5773.08|5771.79|5771.79|0
1652192460000|2022-05-10 14:21:00|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1652192500000|2022-05-10 14:21:40|5773.08|5773.08|5771.31|5771.31|5773.08|5773.08|5771.31|5771.31|0
1652192530000|2022-05-10 14:22:10|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652192560000|2022-05-10 14:22:40|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1652192570000|2022-05-10 14:22:50|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5766.45|5766.45|0
1652192580000|2022-05-10 14:23:00|5766.45|5766.45|5764.67|5764.67|5766.45|5766.45|5764.67|5764.67|0
1652192590000|2022-05-10 14:23:10|5766.45|5766.45|5762.9|5762.9|5766.45|5766.45|5762.9|5762.9|0
1652192610000|2022-05-10 14:23:30|5764.67|5764.67|5766.45|5766.45|5766.45|5766.45|5764.67|5764.67|0
1652192620000|2022-05-10 14:23:40|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5763.38|5763.38|0
1652192640000|2022-05-10 14:24:00|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192680000|2022-05-10 14:24:40|5770.01|5770.01|5771.79|5771.79|5771.79|5771.79|5770.01|5770.01|0
1652192700000|2022-05-10 14:25:00|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|5773.08|0
1652192720000|2022-05-10 14:25:20|5774.38|5774.38|5777.94|5777.94|5777.94|5777.94|5774.38|5774.38|0
1652192730000|2022-05-10 14:25:30|5776.16|5776.16|5774.38|5774.38|5776.16|5776.16|5774.38|5774.38|0
1652192740000|2022-05-10 14:25:40|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|0
1652192780000|2022-05-10 14:26:20|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|5777.94|0
1652192790000|2022-05-10 14:26:30|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1652192800000|2022-05-10 14:26:40|5776.16|5776.16|5773.08|5773.08|5776.16|5776.16|5773.08|5773.08|0
1652192820000|2022-05-10 14:27:00|5771.31|5771.31|5769.53|5769.53|5771.31|5771.31|5769.53|5769.53|0
1652192830000|2022-05-10 14:27:10|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1652192850000|2022-05-10 14:27:30|5770.01|5770.01|5766.45|5766.45|5770.01|5770.01|5766.45|5766.45|0
1652192860000|2022-05-10 14:27:40|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652192870000|2022-05-10 14:27:50|5766.45|5766.45|5764.67|5764.67|5766.45|5766.45|5764.67|5764.67|0
1652192880000|2022-05-10 14:28:00|5762.9|5762.9|5764.67|5764.67|5764.67|5764.67|5762.9|5762.9|0
1652192890000|2022-05-10 14:28:10|5761.12|5761.12|5762.9|5762.9|5762.9|5762.9|5761.12|5761.12|0
1652192900000|2022-05-10 14:28:20|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652192910000|2022-05-10 14:28:30|5757.56|5757.56|5755.78|5755.78|5757.56|5757.56|5755.78|5755.78|0
1652192920000|2022-05-10 14:28:40|5761.12|5761.12|5757.56|5757.56|5761.12|5761.12|5757.56|5757.56|0
1652192930000|2022-05-10 14:28:50|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|0
1652192940000|2022-05-10 14:29:00|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|5754.49|0
1652192950000|2022-05-10 14:29:10|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|5756.26|0
1652192960000|2022-05-10 14:29:20|5757.56|5757.56|5757.56|5757.56|5759.34|5759.34|5757.56|5757.56|0
1652193010000|2022-05-10 14:30:10|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652193040000|2022-05-10 14:30:40|5762.41|5762.41|5764.19|5764.19|5764.19|5764.19|5762.41|5762.41|0
1652193050000|2022-05-10 14:30:50|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|5765.49|0
1652193060000|2022-05-10 14:31:00|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|5767.26|0
1652193090000|2022-05-10 14:31:30|5765.49|5765.49|5763.71|5763.71|5765.49|5765.49|5763.71|5763.71|0
1652193100000|2022-05-10 14:31:40|5767.26|5767.26|5768.56|5768.56|5768.56|5768.56|5767.26|5767.26|0
1652193110000|2022-05-10 14:31:50|5770.34|5770.34|5772.12|5772.12|5773.9|5773.9|5770.34|5770.34|0
1652193120000|2022-05-10 14:32:00|5770.82|5770.82|5772.6|5772.6|5772.6|5772.6|5770.82|5770.82|0
1652193130000|2022-05-10 14:32:10|5769.04|5769.04|5770.34|5770.34|5770.34|5770.34|5769.04|5769.04|0
1652193150000|2022-05-10 14:32:30|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1652193180000|2022-05-10 14:33:00|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|0
1652193190000|2022-05-10 14:33:10|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|5777.45|0
1652193200000|2022-05-10 14:33:20|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1652193220000|2022-05-10 14:33:40|5775.67|5775.67|5777.45|5777.45|5777.45|5777.45|5775.67|5775.67|0
1652193230000|2022-05-10 14:33:50|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1652193270000|2022-05-10 14:34:30|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|5775.67|0
1652193280000|2022-05-10 14:34:40|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1652193300000|2022-05-10 14:35:00|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|0
1652193330000|2022-05-10 14:35:30|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|5776.16|0
1652193340000|2022-05-10 14:35:40|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|5774.86|0
1652193350000|2022-05-10 14:35:50|5773.57|5773.57|5771.79|5771.79|5773.57|5773.57|5771.79|5771.79|0
1652193370000|2022-05-10 14:36:10|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|5773.57|0
1652193390000|2022-05-10 14:36:30|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1652193400000|2022-05-10 14:36:40|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652193420000|2022-05-10 14:37:00|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1652193450000|2022-05-10 14:37:30|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1652193480000|2022-05-10 14:38:00|5771.79|5771.79|5768.23|5768.23|5771.79|5771.79|5768.23|5768.23|0
1652193490000|2022-05-10 14:38:10|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193520000|2022-05-10 14:38:40|5766.45|5766.45|5766.45|5766.45|5768.23|5768.23|5766.45|5766.45|0
1652193540000|2022-05-10 14:39:00|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1652193560000|2022-05-10 14:39:20|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193570000|2022-05-10 14:39:30|5770.01|5770.01|5768.23|5768.23|5770.01|5770.01|5768.23|5768.23|0
1652193590000|2022-05-10 14:39:50|5766.45|5766.45|5768.23|5768.23|5768.23|5768.23|5766.45|5766.45|0
1652193600000|2022-05-10 14:40:00|5766.45|5766.45|5764.67|5764.67|5768.23|5768.23|5764.67|5764.67|0
1652193610000|2022-05-10 14:40:10|5762.9|5762.9|5766.45|5766.45|5766.45|5766.45|5762.9|5762.9|0
1652193660000|2022-05-10 14:41:00|5764.67|5764.67|5762.9|5762.9|5764.67|5764.67|5762.9|5762.9|0
1652193670000|2022-05-10 14:41:10|5761.6|5761.6|5760.31|5760.31|5761.6|5761.6|5760.31|5760.31|0
1652193740000|2022-05-10 14:42:20|5758.53|5758.53|5760.31|5760.31|5760.31|5760.31|5758.53|5758.53|0
1652193760000|2022-05-10 14:42:40|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|0
1652193780000|2022-05-10 14:43:00|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|5760.31|0
1652193790000|2022-05-10 14:43:10|5762.08|5762.08|5763.38|5763.38|5763.38|5763.38|5762.08|5762.08|0
1652193800000|2022-05-10 14:43:20|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652193830000|2022-05-10 14:43:50|5766.94|5766.94|5768.72|5768.72|5768.72|5768.72|5766.94|5766.94|0
1652193840000|2022-05-10 14:44:00|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|0
1652193860000|2022-05-10 14:44:20|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652193870000|2022-05-10 14:44:30|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652193880000|2022-05-10 14:44:40|5764.67|5764.67|5766.45|5766.45|5766.45|5766.45|5764.67|5764.67|0
1652193910000|2022-05-10 14:45:10|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5762.9|5762.9|0
1652193930000|2022-05-10 14:45:30|5762.9|5762.9|5762.9|5762.9|5764.67|5764.67|5762.9|5762.9|0
1652193950000|2022-05-10 14:45:50|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1652193970000|2022-05-10 14:46:10|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652193980000|2022-05-10 14:46:20|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|5764.67|0
1652194030000|2022-05-10 14:47:10|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1652194040000|2022-05-10 14:47:20|5764.67|5764.67|5763.38|5763.38|5764.67|5764.67|5763.38|5763.38|0
1652194060000|2022-05-10 14:47:40|5765.16|5765.16|5759.82|5759.82|5765.16|5765.16|5759.82|5759.82|0
1652194070000|2022-05-10 14:47:50|5758.04|5758.04|5759.82|5759.82|5759.82|5759.82|5758.04|5758.04|0
1652194080000|2022-05-10 14:48:00|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652194130000|2022-05-10 14:48:50|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5755.78|5755.78|0
1652194140000|2022-05-10 14:49:00|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|0
1652194150000|2022-05-10 14:49:10|5757.56|5757.56|5761.12|5761.12|5761.12|5761.12|5757.56|5757.56|0
1652194170000|2022-05-10 14:49:30|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|5762.9|0
1652194210000|2022-05-10 14:50:10|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|5761.12|0
1652194230000|2022-05-10 14:50:30|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5757.56|5757.56|0
1652194250000|2022-05-10 14:50:50|5758.04|5758.04|5756.26|5756.26|5758.04|5758.04|5756.26|5756.26|0
1652194260000|2022-05-10 14:51:00|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|5759.82|0
1652194270000|2022-05-10 14:51:10|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1652194310000|2022-05-10 14:51:50|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|0
1652194350000|2022-05-10 14:52:30|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|5761.6|0
1652194400000|2022-05-10 14:53:20|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|5763.38|0
1652194410000|2022-05-10 14:53:30|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|5765.16|0
1652194440000|2022-05-10 14:54:00|5766.94|5766.94|5765.64|5765.64|5766.94|5766.94|5765.64|5765.64|0
1652194510000|2022-05-10 14:55:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194520000|2022-05-10 14:55:20|5762.57|5762.57|5760.79|5760.79|5762.57|5762.57|5760.79|5760.79|0
1652194570000|2022-05-10 14:56:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194590000|2022-05-10 14:56:30|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5760.79|5760.79|0
1652194600000|2022-05-10 14:56:40|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|0
1652194610000|2022-05-10 14:56:50|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1652194620000|2022-05-10 14:57:00|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|5761.76|0
1652194640000|2022-05-10 14:57:20|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|5763.05|0
1652194650000|2022-05-10 14:57:30|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|5761.27|0
1652194660000|2022-05-10 14:57:40|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1652194680000|2022-05-10 14:58:00|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|5766.61|0
1652194690000|2022-05-10 14:58:10|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|5764.83|0
1652194710000|2022-05-10 14:58:30|5766.13|5766.13|5767.9|5767.9|5767.9|5767.9|5766.13|5766.13|0
1652194740000|2022-05-10 14:59:00|5769.68|5769.68|5767.9|5767.9|5769.68|5769.68|5767.9|5767.9|0
1652194750000|2022-05-10 14:59:10|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194760000|2022-05-10 14:59:20|5762.57|5762.57|5764.35|5764.35|5764.35|5764.35|5762.57|5762.57|0
1652194800000|2022-05-10 15:00:00|5766.13|5766.13|5764.35|5764.35|5766.13|5766.13|5764.35|5764.35|0
1652194840000|2022-05-10 15:00:40|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|5762.57|0
1652194850000|2022-05-10 15:00:50|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|0
1652194870000|2022-05-10 15:01:10|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652194880000|2022-05-10 15:01:20|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|5767.42|0
1652194930000|2022-05-10 15:02:10|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652194940000|2022-05-10 15:02:20|5764.35|5764.35|5766.13|5766.13|5766.13|5766.13|5764.35|5764.35|0
1652194960000|2022-05-10 15:02:40|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|5764.35|0
1652194970000|2022-05-10 15:02:50|5766.13|5766.13|5764.35|5764.35|5766.13|5766.13|5764.35|5764.35|0
1652194980000|2022-05-10 15:03:00|5762.57|5762.57|5764.35|5764.35|5764.35|5764.35|5762.57|5762.57|0
1652194990000|2022-05-10 15:03:10|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|5766.13|0
1652195000000|2022-05-10 15:03:20|5764.35|5764.35|5763.86|5763.86|5764.35|5764.35|5762.57|5762.57|0
1652195010000|2022-05-10 15:03:30|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1652195030000|2022-05-10 15:03:50|5763.86|5763.86|5762.08|5762.08|5763.86|5763.86|5762.08|5762.08|0
1652195100000|2022-05-10 15:05:00|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|5760.79|0
1652195120000|2022-05-10 15:05:20|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|5762.08|0
1652195140000|2022-05-10 15:05:40|5760.79|5760.79|5754.16|5754.16|5760.79|5760.79|5754.16|5754.16|0
1652195150000|2022-05-10 15:05:50|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|5752.38|0
1652195160000|2022-05-10 15:06:00|5750.6|5750.6|5744.45|5744.45|5752.38|5752.38|5744.45|5744.45|0
1652195170000|2022-05-10 15:06:10|5746.23|5746.23|5746.23|5746.23|5748.01|5748.01|5746.23|5746.23|0
1652195190000|2022-05-10 15:06:30|5748.01|5748.01|5744.45|5744.45|5748.01|5748.01|5742.68|5742.68|0
1652195200000|2022-05-10 15:06:40|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|5742.68|0
1652195210000|2022-05-10 15:06:50|5740.9|5740.9|5739.12|5739.12|5740.9|5740.9|5739.12|5739.12|0
1652195220000|2022-05-10 15:07:00|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1652195230000|2022-05-10 15:07:10|5742.68|5742.68|5740.9|5740.9|5742.68|5742.68|5740.9|5740.9|0
1652195240000|2022-05-10 15:07:20|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|0
1652195280000|2022-05-10 15:08:00|5737.34|5737.34|5739.12|5739.12|5739.12|5739.12|5737.34|5737.34|0
1652195290000|2022-05-10 15:08:10|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195310000|2022-05-10 15:08:30|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195350000|2022-05-10 15:09:10|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195360000|2022-05-10 15:09:20|5740.9|5740.9|5739.12|5739.12|5740.9|5740.9|5739.12|5739.12|0
1652195380000|2022-05-10 15:09:40|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195440000|2022-05-10 15:10:40|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5733.78|5733.78|0
1652195450000|2022-05-10 15:10:50|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195460000|2022-05-10 15:11:00|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195500000|2022-05-10 15:11:40|5733.78|5733.78|5732|5732|5733.78|5733.78|5732|5732|0
1652195510000|2022-05-10 15:11:50|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195520000|2022-05-10 15:12:00|5732|5732|5732|5732|5732|5732|5732|5732|0
1652195550000|2022-05-10 15:12:30|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1652195570000|2022-05-10 15:12:50|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195580000|2022-05-10 15:13:00|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|0
1652195600000|2022-05-10 15:13:20|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195620000|2022-05-10 15:13:40|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|5733.3|0
1652195640000|2022-05-10 15:14:00|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|5731.52|0
1652195680000|2022-05-10 15:14:40|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|0
1652195690000|2022-05-10 15:14:50|5731.52|5731.52|5729.74|5729.74|5731.52|5731.52|5729.74|5729.74|0
1652195700000|2022-05-10 15:15:00|5727.96|5727.96|5731.52|5731.52|5731.52|5731.52|5727.96|5727.96|0
1652195740000|2022-05-10 15:15:40|5729.74|5729.74|5729.74|5729.74|5729.74|5729.74|5727.96|5727.96|0
1652195750000|2022-05-10 15:15:50|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|5727.15|0
1652195770000|2022-05-10 15:16:10|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|5728.93|0
1652195780000|2022-05-10 15:16:20|5727.15|5727.15|5725.37|5725.37|5727.15|5727.15|5725.37|5725.37|0
1652195790000|2022-05-10 15:16:30|5727.15|5727.15|5728.93|5728.93|5728.93|5728.93|5727.15|5727.15|0
1652195800000|2022-05-10 15:16:40|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|5730.22|0
1652195810000|2022-05-10 15:16:50|5732|5732|5733.78|5733.78|5733.78|5733.78|5732|5732|0
1652195820000|2022-05-10 15:17:00|5732|5732|5732|5732|5732|5732|5732|5732|0
1652195830000|2022-05-10 15:17:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195880000|2022-05-10 15:18:00|5735.56|5735.56|5735.56|5735.56|5737.34|5737.34|5735.56|5735.56|0
1652195900000|2022-05-10 15:18:20|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652195910000|2022-05-10 15:18:30|5735.56|5735.56|5733.78|5733.78|5737.34|5737.34|5733.78|5733.78|0
1652195930000|2022-05-10 15:18:50|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652195950000|2022-05-10 15:19:10|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652195980000|2022-05-10 15:19:40|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|5735.56|0
1652196000000|2022-05-10 15:20:00|5737.34|5737.34|5739.12|5739.12|5739.12|5739.12|5737.34|5737.34|0
1652196010000|2022-05-10 15:20:10|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|5740.9|0
1652196020000|2022-05-10 15:20:20|5735.56|5735.56|5734.27|5734.27|5735.56|5735.56|5734.27|5734.27|0
1652196030000|2022-05-10 15:20:30|5732.49|5732.49|5734.27|5734.27|5734.27|5734.27|5732.49|5732.49|0
1652196070000|2022-05-10 15:21:10|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|5732.49|0
1652196110000|2022-05-10 15:21:50|5734.27|5734.27|5736.04|5736.04|5736.04|5736.04|5734.27|5734.27|0
1652196160000|2022-05-10 15:22:40|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196170000|2022-05-10 15:22:50|5739.6|5739.6|5737.82|5737.82|5739.6|5739.6|5737.82|5737.82|0
1652196180000|2022-05-10 15:23:00|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196210000|2022-05-10 15:23:30|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196230000|2022-05-10 15:23:50|5739.6|5739.6|5737.82|5737.82|5739.6|5739.6|5737.82|5737.82|0
1652196240000|2022-05-10 15:24:00|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196250000|2022-05-10 15:24:10|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1652196260000|2022-05-10 15:24:20|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196280000|2022-05-10 15:24:40|5736.04|5736.04|5737.82|5737.82|5737.82|5737.82|5736.04|5736.04|0
1652196300000|2022-05-10 15:25:00|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|5736.04|0
1652196310000|2022-05-10 15:25:10|5734.27|5734.27|5737.34|5737.34|5737.34|5737.34|5734.27|5734.27|0
1652196320000|2022-05-10 15:25:20|5739.12|5739.12|5740.9|5740.9|5740.9|5740.9|5739.12|5739.12|0
1652196330000|2022-05-10 15:25:30|5742.68|5742.68|5739.12|5739.12|5742.68|5742.68|5739.12|5739.12|0
1652196350000|2022-05-10 15:25:50|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1652196380000|2022-05-10 15:26:20|5735.56|5735.56|5732|5732|5735.56|5735.56|5732|5732|0
1652196390000|2022-05-10 15:26:30|5733.78|5733.78|5733.78|5733.78|5735.56|5735.56|5733.78|5733.78|0
1652196420000|2022-05-10 15:27:00|5735.56|5735.56|5737.34|5737.34|5737.34|5737.34|5735.56|5735.56|0
1652196430000|2022-05-10 15:27:10|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|5739.12|0
1652196440000|2022-05-10 15:27:20|5737.82|5737.82|5739.6|5739.6|5739.6|5739.6|5737.82|5737.82|0
1652196460000|2022-05-10 15:27:40|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|5741.38|0
1652196470000|2022-05-10 15:27:50|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|5739.6|0
1652196480000|2022-05-10 15:28:00|5741.38|5741.38|5739.6|5739.6|5741.38|5741.38|5739.6|5739.6|0
1652196490000|2022-05-10 15:28:10|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|5737.82|0
1652196500000|2022-05-10 15:28:20|5736.04|5736.04|5737.82|5737.82|5737.82|5737.82|5736.04|5736.04|0
1652196510000|2022-05-10 15:28:30|5736.04|5736.04|5734.27|5734.27|5736.04|5736.04|5734.27|5734.27|0
1652196530000|2022-05-10 15:28:50|5735.56|5735.56|5732|5732|5735.56|5735.56|5732|5732|0
1652196540000|2022-05-10 15:29:00|5733.78|5733.78|5732|5732|5733.78|5733.78|5732|5732|0
1652196560000|2022-05-10 15:29:20|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|5733.78|0
1652196580000|2022-05-10 15:29:40|5735.08|5735.08|5738.63|5738.63|5742.19|5742.19|5735.08|5735.08|0
1652196590000|2022-05-10 15:29:50|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|5742.19|0
1652253300000|2022-05-11 07:15:00|5753.66|5753.66|5751.88|5751.88|5753.66|5753.66|5751.88|5751.88|0
1652253310000|2022-05-11 07:15:10|5750.1|5750.1|5748.33|5748.33|5750.1|5750.1|5746.55|5746.55|0
1652253320000|2022-05-11 07:15:20|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1652253330000|2022-05-11 07:15:30|5748.33|5748.33|5746.55|5746.55|5748.33|5748.33|5746.55|5746.55|0
1652253340000|2022-05-11 07:15:40|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|0
1652253370000|2022-05-11 07:16:10|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1652253380000|2022-05-11 07:16:20|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|0
1652253490000|2022-05-11 07:18:10|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|5751.4|0
1652253500000|2022-05-11 07:18:20|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|0
1652253510000|2022-05-11 07:18:30|5748.33|5748.33|5751.88|5751.88|5751.88|5751.88|5748.33|5748.33|0
1652253620000|2022-05-11 07:20:20|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|5753.66|0
1652253640000|2022-05-11 07:20:40|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|5755.44|0
1652253700000|2022-05-11 07:21:40|5753.66|5753.66|5757.22|5757.22|5757.22|5757.22|5753.66|5753.66|0
1652253720000|2022-05-11 07:22:00|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1652253830000|2022-05-11 07:23:50|5754.15|5754.15|5752.37|5752.37|5754.15|5754.15|5752.37|5752.37|0
1652253880000|2022-05-11 07:24:40|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|0
1652253920000|2022-05-11 07:25:20|5752.37|5752.37|5752.37|5752.37|5754.15|5754.15|5752.37|5752.37|0
1652253990000|2022-05-11 07:26:30|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|0
1652254010000|2022-05-11 07:26:50|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|0
1652254080000|2022-05-11 07:28:00|5738.62|5738.62|5740.4|5740.4|5740.4|5740.4|5738.62|5738.62|0
1652254140000|2022-05-11 07:29:00|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|5739.1|0
1652254170000|2022-05-11 07:29:30|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|0
1652254190000|2022-05-11 07:29:50|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|5738.29|0
1652254230000|2022-05-11 07:30:30|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|0
1652254270000|2022-05-11 07:31:10|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|0
1652254290000|2022-05-11 07:31:30|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|5736.52|0
1652254330000|2022-05-11 07:32:10|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|0
1652254360000|2022-05-11 07:32:40|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|5734.74|0
1652254400000|2022-05-11 07:33:20|5737.33|5737.33|5741.69|5741.69|5741.69|5741.69|5737.33|5737.33|0
1652254410000|2022-05-11 07:33:30|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|5743.47|0
1652254500000|2022-05-11 07:35:00|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|0
1652254510000|2022-05-11 07:35:10|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|5740.4|0
1652254520000|2022-05-11 07:35:20|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|5742.18|0
1652254720000|2022-05-11 07:38:40|5743.47|5743.47|5742.18|5742.18|5743.47|5743.47|5742.18|5742.18|0
1652254730000|2022-05-11 07:38:50|5744.77|5744.77|5739.59|5739.59|5744.77|5744.77|5739.59|5739.59|0
1652254760000|2022-05-11 07:39:20|5734.25|5734.25|5736.03|5736.03|5736.03|5736.03|5734.25|5734.25|0
1652254800000|2022-05-11 07:40:00|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|0
1652254850000|2022-05-11 07:40:50|5733.28|5733.28|5735.06|5735.06|5735.06|5735.06|5733.28|5733.28|0
1652254900000|2022-05-11 07:41:40|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|5736.84|0
1652254930000|2022-05-11 07:42:10|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|5735.06|0
1652255050000|2022-05-11 07:44:10|5738.62|5738.62|5740.4|5740.4|5742.18|5742.18|5738.62|5738.62|0
1652255150000|2022-05-11 07:45:50|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|5738.62|0
1652255240000|2022-05-11 07:47:20|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1652255460000|2022-05-11 07:51:00|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|5737.81|0
1652255620000|2022-05-11 07:53:40|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|5736.03|0
1652255700000|2022-05-11 07:55:00|5734.25|5734.25|5731.66|5731.66|5734.25|5734.25|5731.66|5731.66|0
1652255730000|2022-05-11 07:55:30|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1652255760000|2022-05-11 07:56:00|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1652255780000|2022-05-11 07:56:20|5731.66|5731.66|5733.44|5733.44|5733.44|5733.44|5731.66|5731.66|0
1652255790000|2022-05-11 07:56:30|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1652255800000|2022-05-11 07:56:40|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1652255870000|2022-05-11 07:57:50|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|5726.33|0
1652255910000|2022-05-11 07:58:30|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1652255990000|2022-05-11 07:59:50|5729.88|5729.88|5728.59|5728.59|5729.88|5729.88|5728.59|5728.59|0
1652256000000|2022-05-11 08:00:00|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|0
1652256010000|2022-05-11 08:00:10|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|5728.59|0
1652256120000|2022-05-11 08:02:00|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|0
1652256170000|2022-05-11 08:02:50|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|0
1652256190000|2022-05-11 08:03:10|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|5731.18|0
1652256390000|2022-05-11 08:06:30|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|5732.96|0
1652256420000|2022-05-11 08:07:00|5731.18|5731.18|5732.96|5732.96|5732.96|5732.96|5731.18|5731.18|0
1652256450000|2022-05-11 08:07:30|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|5730.37|0
1652256510000|2022-05-11 08:08:30|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|5726.81|0
1652256650000|2022-05-11 08:10:50|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1652256660000|2022-05-11 08:11:00|5729.4|5729.4|5728.11|5728.11|5729.4|5729.4|5728.11|5728.11|0
1652256670000|2022-05-11 08:11:10|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1652256680000|2022-05-11 08:11:20|5728.11|5728.11|5729.88|5729.88|5729.88|5729.88|5728.11|5728.11|0
1652256820000|2022-05-11 08:13:40|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|5728.11|0
1652257020000|2022-05-11 08:17:00|5726.33|5726.33|5722.77|5722.77|5726.33|5726.33|5722.77|5722.77|0
1652257030000|2022-05-11 08:17:10|5724.06|5724.06|5724.06|5724.06|5724.06|5724.06|5724.06|5724.06|0
1652257270000|2022-05-11 08:21:10|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|5722.29|0
1652257390000|2022-05-11 08:23:10|5724.06|5724.06|5724.06|5724.06|5724.06|5724.06|5722.29|5722.29|0
1652257440000|2022-05-11 08:24:00|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|5721.47|0
1652257470000|2022-05-11 08:24:30|5723.25|5723.25|5719.7|5719.7|5723.25|5723.25|5719.7|5719.7|0
1652257490000|2022-05-11 08:24:50|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|0
1652257520000|2022-05-11 08:25:20|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|0
1652257540000|2022-05-11 08:25:40|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|5718.4|0
1652257560000|2022-05-11 08:26:00|5717.11|5717.11|5717.11|5717.11|5717.11|5717.11|5717.11|5717.11|0
1652257580000|2022-05-11 08:26:20|5715.33|5715.33|5715.33|5715.33|5715.33|5715.33|5713.55|5713.55|0
1652257590000|2022-05-11 08:26:30|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|0
1652257600000|2022-05-11 08:26:40|5711.77|5711.77|5715.33|5715.33|5715.33|5715.33|5711.77|5711.77|0
1652257630000|2022-05-11 08:27:10|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|5713.55|0
1652257680000|2022-05-11 08:28:00|5714.84|5714.84|5714.84|5714.84|5714.84|5714.84|5714.84|5714.84|0
1652257780000|2022-05-11 08:29:40|5716.62|5716.62|5718.4|5718.4|5718.4|5718.4|5716.62|5716.62|0
1652257830000|2022-05-11 08:30:30|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|5720.18|0
1652426100000|2022-05-13 07:15:00|5788.18|5788.18|5789.96|5789.96|5789.96|5789.96|5788.18|5788.18|0
1652426110000|2022-05-13 07:15:10|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|0
1652426120000|2022-05-13 07:15:20|5789.15|5789.15|5789.15|5789.15|5789.15|5789.15|5787.37|5787.37|0
1652426160000|2022-05-13 07:16:00|5785.59|5785.59|5787.37|5787.37|5787.37|5787.37|5785.59|5785.59|0
1652426180000|2022-05-13 07:16:20|5790.92|5790.92|5794.48|5794.48|5794.48|5794.48|5790.92|5790.92|0
1652426190000|2022-05-13 07:16:30|5792.7|5792.7|5794.48|5794.48|5794.48|5794.48|5792.7|5792.7|0
1652426210000|2022-05-13 07:16:50|5792.7|5792.7|5791.41|5791.41|5792.7|5792.7|5791.41|5791.41|0
1652426240000|2022-05-13 07:17:20|5787.85|5787.85|5786.56|5786.56|5787.85|5787.85|5785.26|5785.26|0
1652426250000|2022-05-13 07:17:30|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|5787.85|0
1652426260000|2022-05-13 07:17:40|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|0
1652426270000|2022-05-13 07:17:50|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|5779.93|0
1652426360000|2022-05-13 07:19:20|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|0
1652426370000|2022-05-13 07:19:30|5781.7|5781.7|5783.48|5783.48|5783.48|5783.48|5781.7|5781.7|0
1652426390000|2022-05-13 07:19:50|5785.26|5785.26|5783.48|5783.48|5785.26|5785.26|5783.48|5783.48|0
1652426400000|2022-05-13 07:20:00|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|5787.37|0
1652426470000|2022-05-13 07:21:10|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1652426520000|2022-05-13 07:22:00|5792.7|5792.7|5794.48|5794.48|5794.48|5794.48|5792.7|5792.7|0
1652426530000|2022-05-13 07:22:10|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|5796.26|0
1652426550000|2022-05-13 07:22:30|5798.85|5798.85|5803.7|5803.7|5803.7|5803.7|5798.85|5798.85|0
1652426620000|2022-05-13 07:23:40|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1652426650000|2022-05-13 07:24:10|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1652426670000|2022-05-13 07:24:30|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1652426680000|2022-05-13 07:24:40|5803.7|5803.7|5800.63|5800.63|5803.7|5803.7|5800.63|5800.63|0
1652426700000|2022-05-13 07:25:00|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1652426710000|2022-05-13 07:25:10|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1652426730000|2022-05-13 07:25:30|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|5801.11|0
1652426760000|2022-05-13 07:26:00|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1652426780000|2022-05-13 07:26:20|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1652426820000|2022-05-13 07:27:00|5805|5805|5805|5805|5805|5805|5805|5805|0
1652426830000|2022-05-13 07:27:10|5797.07|5797.07|5798.85|5798.85|5798.85|5798.85|5797.07|5797.07|0
1652426850000|2022-05-13 07:27:30|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|5802.41|0
1652426860000|2022-05-13 07:27:40|5803.7|5803.7|5807.26|5807.26|5807.26|5807.26|5803.7|5803.7|0
1652426870000|2022-05-13 07:27:50|5808.56|5808.56|5807.74|5807.74|5810.33|5810.33|5807.74|5807.74|0
1652426880000|2022-05-13 07:28:00|5805.97|5805.97|5809.52|5809.52|5809.52|5809.52|5805.97|5805.97|0
1652426940000|2022-05-13 07:29:00|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1652426960000|2022-05-13 07:29:20|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1652426970000|2022-05-13 07:29:30|5816.15|5816.15|5814.86|5814.86|5816.15|5816.15|5814.86|5814.86|0
1652427010000|2022-05-13 07:30:10|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1652427100000|2022-05-13 07:31:40|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1652427120000|2022-05-13 07:32:00|5816.15|5816.15|5818.74|5818.74|5818.74|5818.74|5816.15|5816.15|0
1652427130000|2022-05-13 07:32:10|5817.45|5817.45|5819.23|5819.23|5821.01|5821.01|5817.45|5817.45|0
1652427140000|2022-05-13 07:32:20|5821.01|5821.01|5822.79|5822.79|5824.56|5824.56|5821.01|5821.01|0
1652427180000|2022-05-13 07:33:00|5819.23|5819.23|5817.45|5817.45|5819.23|5819.23|5817.45|5817.45|0
1652427200000|2022-05-13 07:33:20|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1652427220000|2022-05-13 07:33:40|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1652427230000|2022-05-13 07:33:50|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1652427260000|2022-05-13 07:34:20|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|5817.45|0
1652427300000|2022-05-13 07:35:00|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1652427340000|2022-05-13 07:35:40|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|5815.19|0
1652427360000|2022-05-13 07:36:00|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1652427440000|2022-05-13 07:37:20|5818.74|5818.74|5820.04|5820.04|5820.04|5820.04|5818.74|5818.74|0
1652427490000|2022-05-13 07:38:10|5821.82|5821.82|5825.37|5825.37|5825.37|5825.37|5821.82|5821.82|0
1652427540000|2022-05-13 07:39:00|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1652427610000|2022-05-13 07:40:10|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|0
1652427640000|2022-05-13 07:40:40|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1652427650000|2022-05-13 07:40:50|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|5830.23|0
1652427700000|2022-05-13 07:41:40|5827.64|5827.64|5823.75|5823.75|5827.64|5827.64|5823.75|5823.75|0
1652427720000|2022-05-13 07:42:00|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1652427790000|2022-05-13 07:43:10|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1652427850000|2022-05-13 07:44:10|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1652427930000|2022-05-13 07:45:30|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1652427940000|2022-05-13 07:45:40|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1652427970000|2022-05-13 07:46:10|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1652427980000|2022-05-13 07:46:20|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1652428010000|2022-05-13 07:46:50|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1652428020000|2022-05-13 07:47:00|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1652428080000|2022-05-13 07:48:00|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1652428090000|2022-05-13 07:48:10|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1652428150000|2022-05-13 07:49:10|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1652428190000|2022-05-13 07:49:50|5822.3|5822.3|5824.08|5824.08|5824.08|5824.08|5822.3|5822.3|0
1652428250000|2022-05-13 07:50:50|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1652428280000|2022-05-13 07:51:20|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1652428310000|2022-05-13 07:51:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1652428320000|2022-05-13 07:52:00|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1652428330000|2022-05-13 07:52:10|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|5829.42|0
1652428370000|2022-05-13 07:52:50|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|5830.71|0
1652428400000|2022-05-13 07:53:20|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|5828.93|0
1652428440000|2022-05-13 07:54:00|5830.23|5830.23|5828.45|5828.45|5830.23|5830.23|5828.45|5828.45|0
1652428520000|2022-05-13 07:55:20|5826.67|5826.67|5823.11|5823.11|5826.67|5826.67|5823.11|5823.11|0
1652428530000|2022-05-13 07:55:30|5824.89|5824.89|5826.67|5826.67|5826.67|5826.67|5824.89|5824.89|0
1652428560000|2022-05-13 07:56:00|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1652428620000|2022-05-13 07:57:00|5824.56|5824.56|5828.12|5828.12|5828.12|5828.12|5824.56|5824.56|0
1652428670000|2022-05-13 07:57:50|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1652428680000|2022-05-13 07:58:00|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1652428730000|2022-05-13 07:58:50|5829.9|5829.9|5828.12|5828.12|5829.9|5829.9|5828.12|5828.12|0
1652428740000|2022-05-13 07:59:00|5829.9|5829.9|5831.68|5831.68|5831.68|5831.68|5829.9|5829.9|0
1652428750000|2022-05-13 07:59:10|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1652428780000|2022-05-13 07:59:40|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1652428790000|2022-05-13 07:59:50|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|0
1652428800000|2022-05-13 08:00:00|5838.79|5838.79|5840.57|5840.57|5840.57|5840.57|5838.79|5838.79|0
1652428830000|2022-05-13 08:00:30|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1652428850000|2022-05-13 08:00:50|5843.65|5843.65|5845.42|5845.42|5845.42|5845.42|5843.65|5843.65|0
1652428870000|2022-05-13 08:01:10|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1652428880000|2022-05-13 08:01:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1652428940000|2022-05-13 08:02:20|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|0
1652428950000|2022-05-13 08:02:30|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|5840.57|0
1652429040000|2022-05-13 08:04:00|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1652429060000|2022-05-13 08:04:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652429080000|2022-05-13 08:04:40|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1652429150000|2022-05-13 08:05:50|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652429220000|2022-05-13 08:07:00|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1652429280000|2022-05-13 08:08:00|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652429320000|2022-05-13 08:08:40|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1652429340000|2022-05-13 08:09:00|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652429360000|2022-05-13 08:09:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652429420000|2022-05-13 08:10:20|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1652429430000|2022-05-13 08:10:30|5844.61|5844.61|5846.39|5846.39|5846.39|5846.39|5844.61|5844.61|0
1652429500000|2022-05-13 08:11:40|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1652429560000|2022-05-13 08:12:40|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|0
1652429660000|2022-05-13 08:14:20|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652429670000|2022-05-13 08:14:30|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652429830000|2022-05-13 08:17:10|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652429900000|2022-05-13 08:18:20|5839.28|5839.28|5837.5|5837.5|5839.28|5839.28|5837.5|5837.5|0
1652429930000|2022-05-13 08:18:50|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1652429970000|2022-05-13 08:19:30|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1652429980000|2022-05-13 08:19:40|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|5841.87|0
1652429990000|2022-05-13 08:19:50|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1652430010000|2022-05-13 08:20:10|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1652430080000|2022-05-13 08:21:20|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1652430140000|2022-05-13 08:22:20|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1652430220000|2022-05-13 08:23:40|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|0
1652430290000|2022-05-13 08:24:50|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1652430310000|2022-05-13 08:25:10|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652430320000|2022-05-13 08:25:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5840.57|5840.57|0
1652430380000|2022-05-13 08:26:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652430430000|2022-05-13 08:27:10|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652430480000|2022-05-13 08:28:00|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652430500000|2022-05-13 08:28:20|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1652430520000|2022-05-13 08:28:40|5841.06|5841.06|5839.28|5839.28|5841.06|5841.06|5839.28|5839.28|0
1652430530000|2022-05-13 08:28:50|5837.5|5837.5|5841.06|5841.06|5841.06|5841.06|5837.5|5837.5|0
1652430590000|2022-05-13 08:29:50|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1652430900000|2022-05-13 08:35:00|5846.39|5846.39|5848.17|5848.17|5848.17|5848.17|5846.39|5846.39|0
1652430920000|2022-05-13 08:35:20|5850.76|5850.76|5850.76|5850.76|5852.06|5852.06|5850.76|5850.76|0
1652430960000|2022-05-13 08:36:00|5848.98|5848.98|5850.76|5850.76|5850.76|5850.76|5848.98|5848.98|0
1652430990000|2022-05-13 08:36:30|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1652431020000|2022-05-13 08:37:00|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|5846.39|0
1652431150000|2022-05-13 08:39:10|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652431240000|2022-05-13 08:40:40|5843.32|5843.32|5844.61|5844.61|5845.91|5845.91|5843.32|5843.32|0
1652431330000|2022-05-13 08:42:10|5847.2|5847.2|5847.2|5847.2|5848.5|5848.5|5847.2|5847.2|0
1652431340000|2022-05-13 08:42:20|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652431620000|2022-05-13 08:47:00|5844.13|5844.13|5840.57|5840.57|5844.13|5844.13|5838.79|5838.79|0
1652431700000|2022-05-13 08:48:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1652431720000|2022-05-13 08:48:40|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652431740000|2022-05-13 08:49:00|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1652431830000|2022-05-13 08:50:30|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1652432000000|2022-05-13 08:53:20|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|5851.24|0
1652432010000|2022-05-13 08:53:30|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|5853.02|0
1652432050000|2022-05-13 08:54:10|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1652432110000|2022-05-13 08:55:10|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1652432210000|2022-05-13 08:56:50|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1652432230000|2022-05-13 08:57:10|5856.1|5856.1|5858.69|5858.69|5858.69|5858.69|5856.1|5856.1|0
1652432250000|2022-05-13 08:57:30|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1652432290000|2022-05-13 08:58:10|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|0
1652432350000|2022-05-13 08:59:10|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|0
1652432430000|2022-05-13 09:00:30|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|0
1652432550000|2022-05-13 09:02:30|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1652432560000|2022-05-13 09:02:40|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|5858.69|0
1652432600000|2022-05-13 09:03:20|5860.47|5860.47|5860.47|5860.47|5860.47|5860.47|5860.47|5860.47|0
1652432610000|2022-05-13 09:03:30|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|0
1652432660000|2022-05-13 09:04:20|5863.06|5863.06|5863.06|5863.06|5863.06|5863.06|5863.06|5863.06|0
1652432670000|2022-05-13 09:04:30|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|5864.83|0
1652432740000|2022-05-13 09:05:40|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1652432750000|2022-05-13 09:05:50|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|0
1652432800000|2022-05-13 09:06:40|5870.17|5870.17|5868.39|5868.39|5870.17|5870.17|5868.39|5868.39|0
1652432810000|2022-05-13 09:06:50|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1652432830000|2022-05-13 09:07:10|5867.91|5867.91|5870.5|5870.5|5870.5|5870.5|5867.91|5867.91|0
1652432840000|2022-05-13 09:07:20|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|0
1652432850000|2022-05-13 09:07:30|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1652432860000|2022-05-13 09:07:40|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|5869.2|0
1652432900000|2022-05-13 09:08:20|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|5872.76|0
1652432940000|2022-05-13 09:09:00|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1652432980000|2022-05-13 09:09:40|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|0
1652432990000|2022-05-13 09:09:50|5874.54|5874.54|5875.83|5875.83|5875.83|5875.83|5874.54|5874.54|0
1652433010000|2022-05-13 09:10:10|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|0
1652433020000|2022-05-13 09:10:20|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|0
1652433040000|2022-05-13 09:10:40|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1652433080000|2022-05-13 09:11:20|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1652433120000|2022-05-13 09:12:00|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1652433200000|2022-05-13 09:13:20|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1652433270000|2022-05-13 09:14:30|5876.8|5876.8|5875.51|5875.51|5876.8|5876.8|5875.51|5875.51|0
1652433280000|2022-05-13 09:14:40|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1652433300000|2022-05-13 09:15:00|5875.99|5875.99|5874.21|5874.21|5875.99|5875.99|5874.21|5874.21|0
1652433340000|2022-05-13 09:15:40|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|5875.51|0
1652433400000|2022-05-13 09:16:40|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1652433420000|2022-05-13 09:17:00|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|5872.43|0
1652433430000|2022-05-13 09:17:10|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|5873.73|0
1652433460000|2022-05-13 09:17:40|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1652433490000|2022-05-13 09:18:10|5876.32|5876.32|5875.02|5875.02|5876.32|5876.32|5875.02|5875.02|0
1652433530000|2022-05-13 09:18:50|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1652433570000|2022-05-13 09:19:30|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1652433590000|2022-05-13 09:19:50|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1652433730000|2022-05-13 09:22:10|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|5878.1|0
1652433880000|2022-05-13 09:24:40|5882.95|5882.95|5888.28|5888.28|5888.28|5888.28|5882.95|5882.95|0
1652433890000|2022-05-13 09:24:50|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1652433900000|2022-05-13 09:25:00|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|0
1652433990000|2022-05-13 09:26:30|5883.43|5883.43|5884.73|5884.73|5884.73|5884.73|5883.43|5883.43|0
1652434060000|2022-05-13 09:27:40|5886.02|5886.02|5887.32|5887.32|5887.32|5887.32|5886.02|5886.02|0
1652434070000|2022-05-13 09:27:50|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1652434080000|2022-05-13 09:28:00|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|0
1652434250000|2022-05-13 09:30:50|5884.73|5884.73|5886.02|5886.02|5886.02|5886.02|5884.73|5884.73|0
1652434350000|2022-05-13 09:32:30|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|0
1652434430000|2022-05-13 09:33:50|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|5885.54|0
1652434450000|2022-05-13 09:34:10|5883.76|5883.76|5883.76|5883.76|5883.76|5883.76|5883.76|5883.76|0
1652434560000|2022-05-13 09:36:00|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1652434600000|2022-05-13 09:36:40|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|5880.69|0
1652434720000|2022-05-13 09:38:40|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|5879.39|0
1652434750000|2022-05-13 09:39:10|5878.1|5878.1|5875.02|5875.02|5878.1|5878.1|5875.02|5875.02|0
1652434770000|2022-05-13 09:39:30|5878.58|5878.58|5880.36|5880.36|5880.36|5880.36|5878.58|5878.58|0
1652434790000|2022-05-13 09:39:50|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1652434840000|2022-05-13 09:40:40|5883.43|5883.43|5885.21|5885.21|5885.21|5885.21|5883.43|5883.43|0
1652434910000|2022-05-13 09:41:50|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1652435000000|2022-05-13 09:43:20|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1652435040000|2022-05-13 09:44:00|5879.87|5879.87|5878.1|5878.1|5879.87|5879.87|5878.1|5878.1|0
1652435070000|2022-05-13 09:44:30|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1652435080000|2022-05-13 09:44:40|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|0
1652435120000|2022-05-13 09:45:20|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1652435160000|2022-05-13 09:46:00|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1652435230000|2022-05-13 09:47:10|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1652435340000|2022-05-13 09:49:00|5878.91|5878.91|5875.83|5875.83|5878.91|5878.91|5875.83|5875.83|0
1652435370000|2022-05-13 09:49:30|5874.54|5874.54|5875.83|5875.83|5875.83|5875.83|5874.54|5874.54|0
1652435560000|2022-05-13 09:52:40|5877.13|5877.13|5875.83|5875.83|5877.13|5877.13|5875.83|5875.83|0
1652435630000|2022-05-13 09:53:50|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1652435720000|2022-05-13 09:55:20|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|5870.01|0
1652435800000|2022-05-13 09:56:40|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|5871.31|0
1652435830000|2022-05-13 09:57:10|5873.09|5873.09|5878.42|5878.42|5880.2|5880.2|5873.09|5873.09|0
1652435850000|2022-05-13 09:57:30|5880.2|5880.2|5881.98|5881.98|5881.98|5881.98|5880.2|5880.2|0
1652435890000|2022-05-13 09:58:10|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1652435900000|2022-05-13 09:58:20|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1652436020000|2022-05-13 10:00:20|5883.76|5883.76|5885.54|5885.54|5885.54|5885.54|5883.76|5883.76|0
1652436040000|2022-05-13 10:00:40|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1652436090000|2022-05-13 10:01:30|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1652436110000|2022-05-13 10:01:50|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652436180000|2022-05-13 10:03:00|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1652436210000|2022-05-13 10:03:30|5885.21|5885.21|5886.51|5886.51|5886.51|5886.51|5885.21|5885.21|0
1652436230000|2022-05-13 10:03:50|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|0
1652436410000|2022-05-13 10:06:50|5886.51|5886.51|5884.73|5884.73|5886.51|5886.51|5884.73|5884.73|0
1652436490000|2022-05-13 10:08:10|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1652436560000|2022-05-13 10:09:20|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652436580000|2022-05-13 10:09:40|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1652436620000|2022-05-13 10:10:20|5884.24|5884.24|5880.69|5880.69|5884.24|5884.24|5880.69|5880.69|0
1652436730000|2022-05-13 10:12:10|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|5884.24|0
1652436840000|2022-05-13 10:14:00|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1652436890000|2022-05-13 10:14:50|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|0
1652436920000|2022-05-13 10:15:20|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1652437040000|2022-05-13 10:17:20|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652437080000|2022-05-13 10:18:00|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1652437190000|2022-05-13 10:19:50|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1652437250000|2022-05-13 10:20:50|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1652437480000|2022-05-13 10:24:40|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652437650000|2022-05-13 10:27:30|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|5886.02|0
1652437710000|2022-05-13 10:28:30|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|5884.73|0
1652437730000|2022-05-13 10:28:50|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|5886.51|0
1652437760000|2022-05-13 10:29:20|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1652437770000|2022-05-13 10:29:30|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1652437860000|2022-05-13 10:31:00|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1652437890000|2022-05-13 10:31:30|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|0
1652438110000|2022-05-13 10:35:10|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|0
1652438170000|2022-05-13 10:36:10|5896.21|5896.21|5893.95|5893.95|5897.51|5897.51|5893.95|5893.95|0
1652438300000|2022-05-13 10:38:20|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1652438410000|2022-05-13 10:40:10|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652438420000|2022-05-13 10:40:20|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1652438490000|2022-05-13 10:41:30|5899.28|5899.28|5893.95|5893.95|5899.28|5899.28|5893.95|5893.95|0
1652438520000|2022-05-13 10:42:00|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|0
1652438530000|2022-05-13 10:42:10|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|0
1652438540000|2022-05-13 10:42:20|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|0
1652438550000|2022-05-13 10:42:30|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1652438600000|2022-05-13 10:43:20|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|0
1652438630000|2022-05-13 10:43:50|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|0
1652438790000|2022-05-13 10:46:30|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|5898.32|0
1652438800000|2022-05-13 10:46:40|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1652438830000|2022-05-13 10:47:10|5898.8|5898.8|5900.09|5900.09|5900.09|5900.09|5898.8|5898.8|0
1652438840000|2022-05-13 10:47:20|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|5901.39|0
1652438880000|2022-05-13 10:48:00|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|0
1652438890000|2022-05-13 10:48:10|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1652439040000|2022-05-13 10:50:40|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|0
1652439060000|2022-05-13 10:51:00|5898.32|5898.32|5895.73|5895.73|5898.32|5898.32|5895.73|5895.73|0
1652439130000|2022-05-13 10:52:10|5890.87|5890.87|5892.65|5892.65|5892.65|5892.65|5890.87|5890.87|0
1652439160000|2022-05-13 10:52:40|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1652439170000|2022-05-13 10:52:50|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1652439200000|2022-05-13 10:53:20|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1652439290000|2022-05-13 10:54:50|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652439480000|2022-05-13 10:58:00|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1652439510000|2022-05-13 10:58:30|5898.32|5898.32|5895.73|5895.73|5898.32|5898.32|5895.73|5895.73|0
1652439540000|2022-05-13 10:59:00|5897.02|5897.02|5898.32|5898.32|5898.32|5898.32|5897.02|5897.02|0
1652439570000|2022-05-13 10:59:30|5897.02|5897.02|5898.8|5898.8|5898.8|5898.8|5897.02|5897.02|0
1652439580000|2022-05-13 10:59:40|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652439610000|2022-05-13 11:00:10|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1652439820000|2022-05-13 11:03:40|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1652439840000|2022-05-13 11:04:00|5895.73|5895.73|5898.32|5898.32|5898.32|5898.32|5895.73|5895.73|0
1652439860000|2022-05-13 11:04:20|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|5899.61|0
1652439910000|2022-05-13 11:05:10|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|0
1652440020000|2022-05-13 11:07:00|5896.54|5896.54|5895.24|5895.24|5896.54|5896.54|5895.24|5895.24|0
1652440070000|2022-05-13 11:07:50|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1652440180000|2022-05-13 11:09:40|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|0
1652440190000|2022-05-13 11:09:50|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|0
1652440240000|2022-05-13 11:10:40|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|5889.1|0
1652440270000|2022-05-13 11:11:10|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|5887.32|0
1652440300000|2022-05-13 11:11:40|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|5888.61|0
1652440330000|2022-05-13 11:12:10|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1652440340000|2022-05-13 11:12:20|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|5888.13|0
1652440390000|2022-05-13 11:13:10|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|5889.91|0
1652440540000|2022-05-13 11:15:40|5888.13|5888.13|5886.35|5886.35|5888.13|5888.13|5886.35|5886.35|0
1652440550000|2022-05-13 11:15:50|5885.05|5885.05|5885.05|5885.05|5885.05|5885.05|5883.76|5883.76|0
1652440580000|2022-05-13 11:16:20|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1652440590000|2022-05-13 11:16:30|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|0
1652440720000|2022-05-13 11:18:40|5887.64|5887.64|5887.64|5887.64|5887.64|5887.64|5887.64|5887.64|0
1652440730000|2022-05-13 11:18:50|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|0
1652440740000|2022-05-13 11:19:00|5888.94|5888.94|5888.94|5888.94|5888.94|5888.94|5888.94|5888.94|0
1652440820000|2022-05-13 11:20:20|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|5890.72|0
1652440850000|2022-05-13 11:20:50|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|5892.5|0
1652440920000|2022-05-13 11:22:00|5891.2|5891.2|5890.39|5890.39|5891.2|5891.2|5888.61|5888.61|0
1652440940000|2022-05-13 11:22:20|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1652441000000|2022-05-13 11:23:20|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|5893.46|0
1652441140000|2022-05-13 11:25:40|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|5891.69|0
1652441220000|2022-05-13 11:27:00|5890.39|5890.39|5888.61|5888.61|5890.39|5890.39|5888.61|5888.61|0
1652441230000|2022-05-13 11:27:10|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|5890.39|0
1652441320000|2022-05-13 11:28:40|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|5892.17|0
1652441360000|2022-05-13 11:29:20|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1652441370000|2022-05-13 11:29:30|5890.06|5890.06|5891.36|5891.36|5891.36|5891.36|5890.06|5890.06|0
1652441380000|2022-05-13 11:29:40|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|0
1652441390000|2022-05-13 11:29:50|5893.95|5893.95|5892.65|5892.65|5893.95|5893.95|5892.65|5892.65|0
1652441400000|2022-05-13 11:30:00|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1652441410000|2022-05-13 11:30:10|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|5895.73|0
1652441430000|2022-05-13 11:30:30|5893.95|5893.95|5895.73|5895.73|5895.73|5895.73|5893.95|5893.95|0
1652441480000|2022-05-13 11:31:20|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1652441500000|2022-05-13 11:31:40|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1652441540000|2022-05-13 11:32:20|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1652441590000|2022-05-13 11:33:10|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1652441680000|2022-05-13 11:34:40|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|5903.33|0
1652441710000|2022-05-13 11:35:10|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|5902.03|0
1652441720000|2022-05-13 11:35:20|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|0
1652441740000|2022-05-13 11:35:40|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1652441820000|2022-05-13 11:37:00|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|5900.25|0
1652441830000|2022-05-13 11:37:10|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1652442130000|2022-05-13 11:42:10|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|0
1652442210000|2022-05-13 11:43:30|5902.36|5902.36|5900.58|5900.58|5902.36|5902.36|5900.58|5900.58|0
1652442220000|2022-05-13 11:43:40|5902.36|5902.36|5907.69|5907.69|5907.69|5907.69|5902.36|5902.36|0
1652442300000|2022-05-13 11:45:00|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1652442360000|2022-05-13 11:46:00|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|5911.25|0
1652442400000|2022-05-13 11:46:40|5909.96|5909.96|5908.66|5908.66|5909.96|5909.96|5908.66|5908.66|0
1652442440000|2022-05-13 11:47:20|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|0
1652442520000|2022-05-13 11:48:40|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|5909.15|0
1652442560000|2022-05-13 11:49:20|5907.37|5907.37|5909.15|5909.15|5909.15|5909.15|5907.37|5907.37|0
1652442580000|2022-05-13 11:49:40|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|5907.37|0
1652442690000|2022-05-13 11:51:30|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|5904.78|0
1652442720000|2022-05-13 11:52:00|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|5901.22|0
1652442780000|2022-05-13 11:53:00|5898.63|5898.63|5899.92|5899.92|5899.92|5899.92|5898.63|5898.63|0
1652442790000|2022-05-13 11:53:10|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1652442800000|2022-05-13 11:53:20|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1652442910000|2022-05-13 11:55:10|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1652442940000|2022-05-13 11:55:40|5896.37|5896.37|5896.37|5896.37|5898.15|5898.15|5896.37|5896.37|0
1652443000000|2022-05-13 11:56:40|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|5899.92|0
1652443010000|2022-05-13 11:56:50|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|5903.48|0
1652443060000|2022-05-13 11:57:40|5905.26|5905.26|5907.04|5907.04|5907.04|5907.04|5905.26|5905.26|0
1652443140000|2022-05-13 11:59:00|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1652443180000|2022-05-13 11:59:40|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1652443240000|2022-05-13 12:00:40|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1652443260000|2022-05-13 12:01:00|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1652443300000|2022-05-13 12:01:40|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1652443470000|2022-05-13 12:04:30|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1652443520000|2022-05-13 12:05:20|5901.38|5901.38|5899.6|5899.6|5901.38|5901.38|5899.6|5899.6|0
1652443580000|2022-05-13 12:06:20|5898.3|5898.3|5899.6|5899.6|5899.6|5899.6|5898.3|5898.3|0
1652443660000|2022-05-13 12:07:40|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1652443710000|2022-05-13 12:08:30|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1652443960000|2022-05-13 12:12:40|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1652444050000|2022-05-13 12:14:10|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1652444150000|2022-05-13 12:15:50|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1652444190000|2022-05-13 12:16:30|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|5906.23|0
1652444200000|2022-05-13 12:16:40|5907.52|5907.52|5908.82|5908.82|5908.82|5908.82|5907.52|5907.52|0
1652444380000|2022-05-13 12:19:40|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|5907.52|0
1652444530000|2022-05-13 12:22:10|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1652444540000|2022-05-13 12:22:20|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1652444560000|2022-05-13 12:22:40|5910.11|5910.11|5911.89|5911.89|5911.89|5911.89|5910.11|5910.11|0
1652444590000|2022-05-13 12:23:10|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1652444640000|2022-05-13 12:24:00|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|5909.63|0
1652444650000|2022-05-13 12:24:10|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1652444670000|2022-05-13 12:24:30|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1652444740000|2022-05-13 12:25:40|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|5905.26|0
1652444780000|2022-05-13 12:26:20|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|5906.56|0
1652444920000|2022-05-13 12:28:40|5907.85|5907.85|5906.56|5906.56|5907.85|5907.85|5906.56|5906.56|0
1652445000000|2022-05-13 12:30:00|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|5907.85|0
1652445040000|2022-05-13 12:30:40|5906.07|5906.07|5900.74|5900.74|5906.07|5906.07|5900.74|5900.74|0
1652445060000|2022-05-13 12:31:00|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|0
1652445140000|2022-05-13 12:32:20|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1652445150000|2022-05-13 12:32:30|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1652445190000|2022-05-13 12:33:10|5901.55|5901.55|5904.62|5904.62|5904.62|5904.62|5901.55|5901.55|0
1652445230000|2022-05-13 12:33:50|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1652445250000|2022-05-13 12:34:10|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1652445280000|2022-05-13 12:34:40|5906.4|5906.4|5905.1|5905.1|5906.4|5906.4|5905.1|5905.1|0
1652445300000|2022-05-13 12:35:00|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|5907.69|0
1652445420000|2022-05-13 12:37:00|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1652445430000|2022-05-13 12:37:10|5904.62|5904.62|5903.33|5903.33|5904.62|5904.62|5903.33|5903.33|0
1652445440000|2022-05-13 12:37:20|5905.92|5905.92|5907.21|5907.21|5907.21|5907.21|5905.92|5905.92|0
1652445480000|2022-05-13 12:38:00|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1652445630000|2022-05-13 12:40:30|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1652445660000|2022-05-13 12:41:00|5908.99|5908.99|5907.69|5907.69|5908.99|5908.99|5907.69|5907.69|0
1652445670000|2022-05-13 12:41:10|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|5906.4|0
1652445680000|2022-05-13 12:41:20|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1652445710000|2022-05-13 12:41:50|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1652445740000|2022-05-13 12:42:20|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|5905.43|0
1652445790000|2022-05-13 12:43:10|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|5904.14|0
1652445840000|2022-05-13 12:44:00|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|5905.92|0
1652445950000|2022-05-13 12:45:50|5904.14|5904.14|5902.36|5902.36|5904.14|5904.14|5902.36|5902.36|0
1652445980000|2022-05-13 12:46:20|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652446020000|2022-05-13 12:47:00|5902.36|5902.36|5900.58|5900.58|5902.36|5902.36|5900.58|5900.58|0
1652446110000|2022-05-13 12:48:30|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1652446120000|2022-05-13 12:48:40|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652446140000|2022-05-13 12:49:00|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1652446160000|2022-05-13 12:49:20|5902.84|5902.84|5904.14|5904.14|5904.14|5904.14|5902.84|5902.84|0
1652446260000|2022-05-13 12:51:00|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|5902.84|0
1652446310000|2022-05-13 12:51:50|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1652446320000|2022-05-13 12:52:00|5897.99|5897.99|5896.69|5896.69|5897.99|5897.99|5896.69|5896.69|0
1652446410000|2022-05-13 12:53:30|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|0
1652446430000|2022-05-13 12:53:50|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1652446440000|2022-05-13 12:54:00|5894.92|5894.92|5893.62|5893.62|5894.92|5894.92|5893.62|5893.62|0
1652446480000|2022-05-13 12:54:40|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|0
1652446510000|2022-05-13 12:55:10|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1652446580000|2022-05-13 12:56:20|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|5892.65|0
1652446650000|2022-05-13 12:57:30|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1652446680000|2022-05-13 12:58:00|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|0
1652446780000|2022-05-13 12:59:40|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652446810000|2022-05-13 13:00:10|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1652446820000|2022-05-13 13:00:20|5891.36|5891.36|5892.65|5892.65|5892.65|5892.65|5891.36|5891.36|0
1652446860000|2022-05-13 13:01:00|5890.87|5890.87|5889.1|5889.1|5890.87|5890.87|5889.1|5889.1|0
1652446950000|2022-05-13 13:02:30|5887.8|5887.8|5891.36|5891.36|5891.36|5891.36|5887.8|5887.8|0
1652446960000|2022-05-13 13:02:40|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|5893.14|0
1652447010000|2022-05-13 13:03:30|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|5894.43|0
1652447070000|2022-05-13 13:04:30|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1652447100000|2022-05-13 13:05:00|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|0
1652447140000|2022-05-13 13:05:40|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1652447160000|2022-05-13 13:06:00|5896.69|5896.69|5895.4|5895.4|5896.69|5896.69|5895.4|5895.4|0
1652447170000|2022-05-13 13:06:10|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|0
1652447190000|2022-05-13 13:06:30|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1652447240000|2022-05-13 13:07:20|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1652447260000|2022-05-13 13:07:40|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|0
1652447330000|2022-05-13 13:08:50|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1652447370000|2022-05-13 13:09:30|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|5896.21|0
1652447380000|2022-05-13 13:09:40|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|5897.99|0
1652447410000|2022-05-13 13:10:10|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|5899.77|0
1652447470000|2022-05-13 13:11:10|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|5901.06|0
1652447530000|2022-05-13 13:12:10|5899.77|5899.77|5901.06|5901.06|5901.06|5901.06|5899.77|5899.77|0
1652447570000|2022-05-13 13:12:50|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1652447580000|2022-05-13 13:13:00|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652447620000|2022-05-13 13:13:40|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1652447650000|2022-05-13 13:14:10|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1652447680000|2022-05-13 13:14:40|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|5895.24|0
1652447710000|2022-05-13 13:15:10|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1652447720000|2022-05-13 13:15:20|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|5900.58|0
1652447730000|2022-05-13 13:15:30|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|5902.36|0
1652447790000|2022-05-13 13:16:30|5904.14|5904.14|5902.84|5902.84|5904.14|5904.14|5902.84|5902.84|0
1652447930000|2022-05-13 13:18:50|5899.28|5899.28|5897.51|5897.51|5899.28|5899.28|5897.51|5897.51|0
1652448000000|2022-05-13 13:20:00|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|5899.28|0
1652448060000|2022-05-13 13:21:00|5895.73|5895.73|5888.77|5888.77|5895.73|5895.73|5888.77|5888.77|0
1652448100000|2022-05-13 13:21:40|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1652448290000|2022-05-13 13:24:50|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1652448330000|2022-05-13 13:25:30|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1652448350000|2022-05-13 13:25:50|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|0
1652448420000|2022-05-13 13:27:00|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1652448470000|2022-05-13 13:27:50|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1652448480000|2022-05-13 13:28:00|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|5890.06|0
1652448530000|2022-05-13 13:28:50|5891.84|5891.84|5893.14|5893.14|5893.14|5893.14|5891.84|5891.84|0
1652448580000|2022-05-13 13:29:40|5891.36|5891.36|5887.8|5887.8|5891.36|5891.36|5887.8|5887.8|0
1652448590000|2022-05-13 13:29:50|5886.02|5886.02|5880.69|5880.69|5886.02|5886.02|5880.69|5880.69|0
1652448600000|2022-05-13 13:30:00|5882.46|5882.46|5886.51|5886.51|5888.28|5888.28|5881.17|5881.17|0
1652448610000|2022-05-13 13:30:10|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1652448640000|2022-05-13 13:30:40|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|5889.58|0
1652448650000|2022-05-13 13:30:50|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|5891.36|0
1652448660000|2022-05-13 13:31:00|5893.14|5893.14|5896.69|5896.69|5896.69|5896.69|5893.14|5893.14|0
1652448670000|2022-05-13 13:31:10|5894.92|5894.92|5897.99|5897.99|5897.99|5897.99|5894.92|5894.92|0
1652448680000|2022-05-13 13:31:20|5899.28|5899.28|5897.51|5897.51|5899.28|5899.28|5897.51|5897.51|0
1652448690000|2022-05-13 13:31:30|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1652448700000|2022-05-13 13:31:40|5900.58|5900.58|5903.17|5903.17|5903.17|5903.17|5900.58|5900.58|0
1652448710000|2022-05-13 13:31:50|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1652448720000|2022-05-13 13:32:00|5903.65|5903.65|5901.87|5901.87|5903.65|5903.65|5901.87|5901.87|0
1652448740000|2022-05-13 13:32:20|5900.58|5900.58|5898.8|5898.8|5900.58|5900.58|5898.8|5898.8|0
1652448770000|2022-05-13 13:32:50|5900.09|5900.09|5901.39|5901.39|5901.39|5901.39|5900.09|5900.09|0
1652448780000|2022-05-13 13:33:00|5905.27|5905.27|5907.05|5907.05|5907.05|5907.05|5905.27|5905.27|0
1652448800000|2022-05-13 13:33:20|5903.5|5903.5|5900.91|5900.91|5903.5|5903.5|5900.91|5900.91|0
1652448810000|2022-05-13 13:33:30|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1652448830000|2022-05-13 13:33:50|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|5900.91|0
1652448840000|2022-05-13 13:34:00|5899.13|5899.13|5900.91|5900.91|5900.91|5900.91|5899.13|5899.13|0
1652448880000|2022-05-13 13:34:40|5897.35|5897.35|5899.13|5899.13|5899.13|5899.13|5897.35|5897.35|0
1652448890000|2022-05-13 13:34:50|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|5897.35|0
1652448910000|2022-05-13 13:35:10|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5893.79|5893.79|0
1652448920000|2022-05-13 13:35:20|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1652448930000|2022-05-13 13:35:30|5891.53|5891.53|5896.86|5896.86|5896.86|5896.86|5891.53|5891.53|0
1652448940000|2022-05-13 13:35:40|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1652448960000|2022-05-13 13:36:00|5896.86|5896.86|5894.27|5894.27|5896.86|5896.86|5894.27|5894.27|0
1652448970000|2022-05-13 13:36:10|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1652448990000|2022-05-13 13:36:30|5897.83|5897.83|5899.61|5899.61|5899.61|5899.61|5897.83|5897.83|0
1652449000000|2022-05-13 13:36:40|5900.91|5900.91|5904.46|5904.46|5904.46|5904.46|5900.91|5900.91|0
1652449020000|2022-05-13 13:37:00|5902.68|5902.68|5899.13|5899.13|5904.46|5904.46|5899.13|5899.13|0
1652449030000|2022-05-13 13:37:10|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1652449040000|2022-05-13 13:37:20|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1652449080000|2022-05-13 13:38:00|5906.24|5906.24|5908.02|5908.02|5908.02|5908.02|5906.24|5906.24|0
1652449100000|2022-05-13 13:38:20|5906.24|5906.24|5904.46|5904.46|5906.24|5906.24|5904.46|5904.46|0
1652449110000|2022-05-13 13:38:30|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1652449130000|2022-05-13 13:38:50|5908.02|5908.02|5906.24|5906.24|5908.02|5908.02|5906.24|5906.24|0
1652449140000|2022-05-13 13:39:00|5908.02|5908.02|5909.8|5909.8|5909.8|5909.8|5908.02|5908.02|0
1652449150000|2022-05-13 13:39:10|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|5906.24|0
1652449170000|2022-05-13 13:39:30|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1652449180000|2022-05-13 13:39:40|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1652449190000|2022-05-13 13:39:50|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1652449200000|2022-05-13 13:40:00|5908.5|5908.5|5909.8|5909.8|5909.8|5909.8|5908.5|5908.5|0
1652449210000|2022-05-13 13:40:10|5908.02|5908.02|5906.24|5906.24|5908.02|5908.02|5906.24|5906.24|0
1652449220000|2022-05-13 13:40:20|5908.02|5908.02|5906.73|5906.73|5908.02|5908.02|5906.73|5906.73|0
1652449230000|2022-05-13 13:40:30|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|5908.5|0
1652449250000|2022-05-13 13:40:50|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1652449260000|2022-05-13 13:41:00|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1652449270000|2022-05-13 13:41:10|5913.84|5913.84|5910.28|5910.28|5913.84|5913.84|5910.28|5910.28|0
1652449310000|2022-05-13 13:41:50|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1652449330000|2022-05-13 13:42:10|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1652449340000|2022-05-13 13:42:20|5915.14|5915.14|5913.36|5913.36|5915.14|5915.14|5913.36|5913.36|0
1652449360000|2022-05-13 13:42:40|5911.58|5911.58|5913.36|5913.36|5913.36|5913.36|5911.58|5911.58|0
1652449400000|2022-05-13 13:43:20|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|5915.14|0
1652449410000|2022-05-13 13:43:30|5913.36|5913.36|5911.58|5911.58|5913.36|5913.36|5911.58|5911.58|0
1652449420000|2022-05-13 13:43:40|5913.36|5913.36|5911.58|5911.58|5913.36|5913.36|5911.58|5911.58|0
1652449430000|2022-05-13 13:43:50|5910.28|5910.28|5908.5|5908.5|5910.28|5910.28|5908.5|5908.5|0
1652449440000|2022-05-13 13:44:00|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1652449450000|2022-05-13 13:44:10|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|5912.06|0
1652449500000|2022-05-13 13:45:00|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|5913.84|0
1652449510000|2022-05-13 13:45:10|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|5915.62|0
1652449540000|2022-05-13 13:45:40|5916.91|5916.91|5919.99|5919.99|5919.99|5919.99|5916.91|5916.91|0
1652449570000|2022-05-13 13:46:10|5918.69|5918.69|5923.06|5923.06|5923.06|5923.06|5918.69|5918.69|0
1652449580000|2022-05-13 13:46:20|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1652449590000|2022-05-13 13:46:30|5923.06|5923.06|5921.77|5921.77|5923.06|5923.06|5921.77|5921.77|0
1652449610000|2022-05-13 13:46:50|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1652449620000|2022-05-13 13:47:00|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1652449640000|2022-05-13 13:47:20|5919.99|5919.99|5918.21|5918.21|5919.99|5919.99|5918.21|5918.21|0
1652449650000|2022-05-13 13:47:30|5919.5|5919.5|5917.73|5917.73|5919.5|5919.5|5917.73|5917.73|0
1652449660000|2022-05-13 13:47:40|5915.95|5915.95|5917.73|5917.73|5917.73|5917.73|5915.95|5915.95|0
1652449670000|2022-05-13 13:47:50|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|5915.95|0
1652449680000|2022-05-13 13:48:00|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|5917.73|0
1652449720000|2022-05-13 13:48:40|5919.5|5919.5|5918.21|5918.21|5919.5|5919.5|5918.21|5918.21|0
1652449730000|2022-05-13 13:48:50|5916.43|5916.43|5918.21|5918.21|5918.21|5918.21|5916.43|5916.43|0
1652449740000|2022-05-13 13:49:00|5919.99|5919.99|5921.28|5921.28|5921.28|5921.28|5919.99|5919.99|0
1652449750000|2022-05-13 13:49:10|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1652449770000|2022-05-13 13:49:30|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1652449790000|2022-05-13 13:49:50|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1652449810000|2022-05-13 13:50:10|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1652449820000|2022-05-13 13:50:20|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|0
1652449830000|2022-05-13 13:50:30|5928.4|5928.4|5926.62|5926.62|5930.18|5930.18|5926.62|5926.62|0
1652449840000|2022-05-13 13:50:40|5924.84|5924.84|5923.06|5923.06|5924.84|5924.84|5923.06|5923.06|0
1652449850000|2022-05-13 13:50:50|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1652449860000|2022-05-13 13:51:00|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1652449870000|2022-05-13 13:51:10|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|5923.55|0
1652449910000|2022-05-13 13:51:50|5921.77|5921.77|5923.06|5923.06|5923.06|5923.06|5921.77|5921.77|0
1652449920000|2022-05-13 13:52:00|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|5921.28|0
1652449950000|2022-05-13 13:52:30|5919.99|5919.99|5921.28|5921.28|5921.28|5921.28|5919.99|5919.99|0
1652449960000|2022-05-13 13:52:40|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|5923.06|0
1652449990000|2022-05-13 13:53:10|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1652450040000|2022-05-13 13:54:00|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|0
1652450050000|2022-05-13 13:54:10|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1652450060000|2022-05-13 13:54:20|5926.62|5926.62|5928.4|5928.4|5928.4|5928.4|5926.62|5926.62|0
1652450070000|2022-05-13 13:54:30|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|0
1652450090000|2022-05-13 13:54:50|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|5928.4|0
1652450160000|2022-05-13 13:56:00|5929.69|5929.69|5928.4|5928.4|5929.69|5929.69|5928.4|5928.4|0
1652450170000|2022-05-13 13:56:10|5926.62|5926.62|5926.62|5926.62|5926.62|5926.62|5924.84|5924.84|0
1652450240000|2022-05-13 13:57:20|5924.03|5924.03|5925.32|5925.32|5925.32|5925.32|5924.03|5924.03|0
1652450280000|2022-05-13 13:58:00|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|5921.77|0
1652450330000|2022-05-13 13:58:50|5923.55|5923.55|5925.32|5925.32|5925.32|5925.32|5923.55|5923.55|0
1652450360000|2022-05-13 13:59:20|5926.62|5926.62|5929.21|5929.21|5930.5|5930.5|5926.62|5926.62|0
1652450370000|2022-05-13 13:59:30|5930.5|5930.5|5932.28|5932.28|5932.28|5932.28|5930.5|5930.5|0
1652450390000|2022-05-13 13:59:50|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|5934.06|0
1652450400000|2022-05-13 14:00:00|5932.77|5932.77|5934.54|5934.54|5935.36|5935.36|5932.77|5932.77|0
1652450410000|2022-05-13 14:00:10|5933.25|5933.25|5935.03|5935.03|5935.03|5935.03|5933.25|5933.25|0
1652450420000|2022-05-13 14:00:20|5938.91|5938.91|5937.62|5937.62|5938.91|5938.91|5937.62|5937.62|0
1652450460000|2022-05-13 14:01:00|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|5939.4|0
1652450470000|2022-05-13 14:01:10|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|0
1652450480000|2022-05-13 14:01:20|5935.03|5935.03|5933.73|5933.73|5935.03|5935.03|5933.73|5933.73|0
1652450510000|2022-05-13 14:01:50|5935.51|5935.51|5933.73|5933.73|5935.51|5935.51|5933.73|5933.73|0
1652450520000|2022-05-13 14:02:00|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|5935.51|0
1652450550000|2022-05-13 14:02:30|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|5937.29|0
1652450580000|2022-05-13 14:03:00|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|5939.07|0
1652450610000|2022-05-13 14:03:30|5940.85|5940.85|5939.07|5939.07|5940.85|5940.85|5939.07|5939.07|0
1652450640000|2022-05-13 14:04:00|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|0
1652450650000|2022-05-13 14:04:10|5939.88|5939.88|5938.1|5938.1|5939.88|5939.88|5938.1|5938.1|0
1652450660000|2022-05-13 14:04:20|5939.88|5939.88|5938.59|5938.59|5939.88|5939.88|5938.59|5938.59|0
1652450680000|2022-05-13 14:04:40|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1652450700000|2022-05-13 14:05:00|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|5941.66|0
1652450730000|2022-05-13 14:05:30|5939.88|5939.88|5936.32|5936.32|5939.88|5939.88|5936.32|5936.32|0
1652450750000|2022-05-13 14:05:50|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1652450770000|2022-05-13 14:06:10|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|0
1652450790000|2022-05-13 14:06:30|5942.47|5942.47|5939.88|5939.88|5942.47|5942.47|5939.88|5939.88|0
1652450820000|2022-05-13 14:07:00|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|5941.18|0
1652450860000|2022-05-13 14:07:40|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1652450870000|2022-05-13 14:07:50|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1652450880000|2022-05-13 14:08:00|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1652450890000|2022-05-13 14:08:10|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1652450910000|2022-05-13 14:08:30|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|5939.88|0
1652450920000|2022-05-13 14:08:40|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|5943.44|0
1652450940000|2022-05-13 14:09:00|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1652450950000|2022-05-13 14:09:10|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1652450990000|2022-05-13 14:09:50|5944.73|5944.73|5946.03|5946.03|5946.03|5946.03|5944.73|5944.73|0
1652451000000|2022-05-13 14:10:00|5943.44|5943.44|5941.66|5941.66|5943.44|5943.44|5941.66|5941.66|0
1652451030000|2022-05-13 14:10:30|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|0
1652451040000|2022-05-13 14:10:40|5946.51|5946.51|5945.22|5945.22|5946.51|5946.51|5945.22|5945.22|0
1652451070000|2022-05-13 14:11:10|5943.44|5943.44|5941.66|5941.66|5943.44|5943.44|5939.88|5939.88|0
1652451090000|2022-05-13 14:11:30|5938.1|5938.1|5939.4|5939.4|5939.88|5939.88|5938.1|5938.1|0
1652451100000|2022-05-13 14:11:40|5940.69|5940.69|5942.47|5942.47|5942.47|5942.47|5940.69|5940.69|0
1652451140000|2022-05-13 14:12:20|5941.18|5941.18|5937.62|5937.62|5941.18|5941.18|5937.62|5937.62|0
1652451150000|2022-05-13 14:12:30|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1652451180000|2022-05-13 14:13:00|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1652451190000|2022-05-13 14:13:10|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1652451220000|2022-05-13 14:13:40|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1652451270000|2022-05-13 14:14:30|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|5932.77|0
1652451280000|2022-05-13 14:14:40|5934.54|5934.54|5941.18|5941.18|5941.18|5941.18|5934.54|5934.54|0
1652451290000|2022-05-13 14:14:50|5939.88|5939.88|5936.32|5936.32|5939.88|5939.88|5934.54|5934.54|0
1652451300000|2022-05-13 14:15:00|5932.77|5932.77|5934.54|5934.54|5934.54|5934.54|5932.77|5932.77|0
1652451310000|2022-05-13 14:15:10|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|5935.84|0
1652451340000|2022-05-13 14:15:40|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|5937.62|0
1652451390000|2022-05-13 14:16:30|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1652451420000|2022-05-13 14:17:00|5937.62|5937.62|5939.4|5939.4|5939.4|5939.4|5937.62|5937.62|0
1652451440000|2022-05-13 14:17:20|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|0
1652451480000|2022-05-13 14:18:00|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1652451500000|2022-05-13 14:18:20|5937.62|5937.62|5939.4|5939.4|5939.4|5939.4|5937.62|5937.62|0
1652451520000|2022-05-13 14:18:40|5940.69|5940.69|5941.99|5941.99|5941.99|5941.99|5940.69|5940.69|0
1652451530000|2022-05-13 14:18:50|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|0
1652451550000|2022-05-13 14:19:10|5941.18|5941.18|5942.47|5942.47|5942.47|5942.47|5941.18|5941.18|0
1652451560000|2022-05-13 14:19:20|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|5940.69|0
1652451600000|2022-05-13 14:20:00|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|5941.99|0
1652451630000|2022-05-13 14:20:30|5943.77|5943.77|5941.99|5941.99|5943.77|5943.77|5941.99|5941.99|0
1652451640000|2022-05-13 14:20:40|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|5943.77|0
1652451670000|2022-05-13 14:21:10|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|5945.54|0
1652451680000|2022-05-13 14:21:20|5946.84|5946.84|5948.62|5948.62|5948.62|5948.62|5946.84|5946.84|0
1652451690000|2022-05-13 14:21:30|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1652451700000|2022-05-13 14:21:40|5948.13|5948.13|5946.36|5946.36|5948.13|5948.13|5946.36|5946.36|0
1652451720000|2022-05-13 14:22:00|5948.13|5948.13|5949.91|5949.91|5949.91|5949.91|5948.13|5948.13|0
1652451730000|2022-05-13 14:22:10|5951.21|5951.21|5952.99|5952.99|5952.99|5952.99|5951.21|5951.21|0
1652451740000|2022-05-13 14:22:20|5951.69|5951.69|5950.4|5950.4|5951.69|5951.69|5950.4|5950.4|0
1652451750000|2022-05-13 14:22:30|5951.69|5951.69|5950.4|5950.4|5951.69|5951.69|5950.4|5950.4|0
1652451810000|2022-05-13 14:23:30|5952.18|5952.18|5950.4|5950.4|5952.18|5952.18|5950.4|5950.4|0
1652451830000|2022-05-13 14:23:50|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1652451900000|2022-05-13 14:25:00|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1652451940000|2022-05-13 14:25:40|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1652451950000|2022-05-13 14:25:50|5950.4|5950.4|5948.62|5948.62|5950.4|5950.4|5948.62|5948.62|0
1652451990000|2022-05-13 14:26:30|5949.91|5949.91|5951.69|5951.69|5951.69|5951.69|5949.91|5949.91|0
1652452010000|2022-05-13 14:26:50|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1652452030000|2022-05-13 14:27:10|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|0
1652452040000|2022-05-13 14:27:20|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|0
1652452050000|2022-05-13 14:27:30|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|5944.58|0
1652452060000|2022-05-13 14:27:40|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|5946.36|0
1652452080000|2022-05-13 14:28:00|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|5945.06|0
1652452120000|2022-05-13 14:28:40|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|5948.62|0
1652452140000|2022-05-13 14:29:00|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|5946.84|0
1652452150000|2022-05-13 14:29:10|5948.62|5948.62|5946.84|5946.84|5948.62|5948.62|5946.84|5946.84|0
1652452190000|2022-05-13 14:29:50|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|5948.13|0
1652452230000|2022-05-13 14:30:30|5946.84|5946.84|5948.62|5948.62|5948.62|5948.62|5946.84|5946.84|0
1652452270000|2022-05-13 14:31:10|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1652452300000|2022-05-13 14:31:40|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1652452320000|2022-05-13 14:32:00|5952.18|5952.18|5952.18|5952.18|5953.95|5953.95|5952.18|5952.18|0
1652452330000|2022-05-13 14:32:10|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|0
1652452440000|2022-05-13 14:34:00|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|0
1652452500000|2022-05-13 14:35:00|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1652452530000|2022-05-13 14:35:30|5949.59|5949.59|5951.36|5951.36|5951.36|5951.36|5949.59|5949.59|0
1652452570000|2022-05-13 14:36:10|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|0
1652452600000|2022-05-13 14:36:40|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|0
1652452620000|2022-05-13 14:37:00|5952.66|5952.66|5954.44|5954.44|5954.44|5954.44|5952.66|5952.66|0
1652452640000|2022-05-13 14:37:20|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|0
1652452660000|2022-05-13 14:37:40|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|5950.88|0
1652452710000|2022-05-13 14:38:30|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5947.81|5947.81|0
1652452750000|2022-05-13 14:39:10|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|5951.36|0
1652452760000|2022-05-13 14:39:20|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|5950.07|0
1652452820000|2022-05-13 14:40:20|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1652452850000|2022-05-13 14:40:50|5949.59|5949.59|5948.29|5948.29|5949.59|5949.59|5948.29|5948.29|0
1652452870000|2022-05-13 14:41:10|5947|5947|5945.7|5945.7|5947|5947|5945.7|5945.7|0
1652452890000|2022-05-13 14:41:30|5947|5947|5947|5947|5947|5947|5947|5947|0
1652452960000|2022-05-13 14:42:40|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|5948.29|0
1652453000000|2022-05-13 14:43:20|5949.59|5949.59|5948.29|5948.29|5949.59|5949.59|5948.29|5948.29|0
1652453020000|2022-05-13 14:43:40|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|5949.59|0
1652453030000|2022-05-13 14:43:50|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|5947.81|0
1652453040000|2022-05-13 14:44:00|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|5949.1|0
1652453090000|2022-05-13 14:44:50|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1652453130000|2022-05-13 14:45:30|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1652453150000|2022-05-13 14:45:50|5949.91|5949.91|5951.69|5951.69|5951.69|5951.69|5949.91|5949.91|0
1652453160000|2022-05-13 14:46:00|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|5950.4|0
1652453180000|2022-05-13 14:46:20|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|5951.69|0
1652453190000|2022-05-13 14:46:30|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|5953.47|0
1652453230000|2022-05-13 14:47:10|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|5955.25|0
1652453240000|2022-05-13 14:47:20|5956.54|5956.54|5956.54|5956.54|5957.84|5957.84|5956.54|5956.54|0
1652453280000|2022-05-13 14:48:00|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|0
1652453290000|2022-05-13 14:48:10|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|5959.13|0
1652453300000|2022-05-13 14:48:20|5957.84|5957.84|5956.54|5956.54|5957.84|5957.84|5956.54|5956.54|0
1652453320000|2022-05-13 14:48:40|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|5957.84|0
1652453340000|2022-05-13 14:49:00|5959.13|5959.13|5957.84|5957.84|5959.13|5959.13|5957.84|5957.84|0
1652453350000|2022-05-13 14:49:10|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1652453360000|2022-05-13 14:49:20|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|0
1652453430000|2022-05-13 14:50:30|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|5956.54|0
1652453520000|2022-05-13 14:52:00|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|5958.32|0
1652453580000|2022-05-13 14:53:00|5957.03|5957.03|5954.92|5954.92|5957.03|5957.03|5953.14|5953.14|0
1652453590000|2022-05-13 14:53:10|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1652453650000|2022-05-13 14:54:10|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1652453690000|2022-05-13 14:54:50|5956.22|5956.22|5954.92|5954.92|5956.22|5956.22|5954.92|5954.92|0
1652453760000|2022-05-13 14:56:00|5956.7|5956.7|5958|5958|5958|5958|5956.7|5956.7|0
1652453770000|2022-05-13 14:56:10|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|5956.22|0
1652453800000|2022-05-13 14:56:40|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1652453820000|2022-05-13 14:57:00|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1652453850000|2022-05-13 14:57:30|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|0
1652453860000|2022-05-13 14:57:40|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|0
1652453870000|2022-05-13 14:57:50|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|5952.18|0
1652453930000|2022-05-13 14:58:50|5953.95|5953.95|5959.29|5959.29|5959.29|5959.29|5953.95|5953.95|0
1652453950000|2022-05-13 14:59:10|5958|5958|5958|5958|5958|5958|5958|5958|0
1652453990000|2022-05-13 14:59:50|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1652454000000|2022-05-13 15:00:00|5961.55|5961.55|5965.11|5965.11|5965.11|5965.11|5961.55|5961.55|0
1652454010000|2022-05-13 15:00:10|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|5966.89|0
1652454060000|2022-05-13 15:01:00|5965.11|5965.11|5963.33|5963.33|5965.11|5965.11|5963.33|5963.33|0
1652454080000|2022-05-13 15:01:20|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|0
1652454140000|2022-05-13 15:02:20|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1652454150000|2022-05-13 15:02:30|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1652454160000|2022-05-13 15:02:40|5963.33|5963.33|5964.63|5964.63|5964.63|5964.63|5963.33|5963.33|0
1652454170000|2022-05-13 15:02:50|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|5966.41|0
1652454210000|2022-05-13 15:03:30|5964.63|5964.63|5966.41|5966.41|5966.41|5966.41|5964.63|5964.63|0
1652454230000|2022-05-13 15:03:50|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1652454260000|2022-05-13 15:04:20|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|5969.96|0
1652454300000|2022-05-13 15:05:00|5967.37|5967.37|5964.78|5964.78|5967.37|5967.37|5964.78|5964.78|0
1652454320000|2022-05-13 15:05:20|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1652454350000|2022-05-13 15:05:50|5964.78|5964.78|5963|5963|5964.78|5964.78|5963|5963|0
1652454360000|2022-05-13 15:06:00|5964.78|5964.78|5963|5963|5964.78|5964.78|5963|5963|0
1652454420000|2022-05-13 15:07:00|5964.78|5964.78|5966.56|5966.56|5966.56|5966.56|5964.78|5964.78|0
1652454430000|2022-05-13 15:07:10|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1652454440000|2022-05-13 15:07:20|5970.12|5970.12|5968.34|5968.34|5970.12|5970.12|5968.34|5968.34|0
1652454490000|2022-05-13 15:08:10|5966.56|5966.56|5966.56|5966.56|5968.34|5968.34|5966.56|5966.56|0
1652454500000|2022-05-13 15:08:20|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1652454520000|2022-05-13 15:08:40|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1652454540000|2022-05-13 15:09:00|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1652454550000|2022-05-13 15:09:10|5963|5963|5963|5963|5963|5963|5963|5963|0
1652454590000|2022-05-13 15:09:50|5961.23|5961.23|5959.45|5959.45|5961.23|5961.23|5959.45|5959.45|0
1652454620000|2022-05-13 15:10:20|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|5961.23|0
1652454630000|2022-05-13 15:10:30|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652454640000|2022-05-13 15:10:40|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454650000|2022-05-13 15:10:50|5962.52|5962.52|5964.3|5964.3|5964.3|5964.3|5962.52|5962.52|0
1652454660000|2022-05-13 15:11:00|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652454690000|2022-05-13 15:11:30|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454760000|2022-05-13 15:12:40|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652454780000|2022-05-13 15:13:00|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454790000|2022-05-13 15:13:10|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1652454810000|2022-05-13 15:13:30|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454830000|2022-05-13 15:13:50|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1652454840000|2022-05-13 15:14:00|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454900000|2022-05-13 15:15:00|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652454920000|2022-05-13 15:15:20|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652454940000|2022-05-13 15:15:40|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1652454950000|2022-05-13 15:15:50|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|0
1652454960000|2022-05-13 15:16:00|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1652454970000|2022-05-13 15:16:10|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1652454980000|2022-05-13 15:16:20|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|5961.55|0
1652455000000|2022-05-13 15:16:40|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1652455040000|2022-05-13 15:17:20|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1652455050000|2022-05-13 15:17:30|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1652455060000|2022-05-13 15:17:40|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|0
1652455120000|2022-05-13 15:18:40|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652455150000|2022-05-13 15:19:10|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1652455220000|2022-05-13 15:20:20|5964.3|5964.3|5962.52|5962.52|5964.3|5964.3|5962.52|5962.52|0
1652455260000|2022-05-13 15:21:00|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1652455320000|2022-05-13 15:22:00|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|5962.52|0
1652455340000|2022-05-13 15:22:20|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|5964.3|0
1652455370000|2022-05-13 15:22:50|5966.08|5966.08|5967.86|5967.86|5967.86|5967.86|5966.08|5966.08|0
1652455380000|2022-05-13 15:23:00|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1652455390000|2022-05-13 15:23:10|5964.78|5964.78|5966.56|5966.56|5966.56|5966.56|5964.78|5964.78|0
1652455420000|2022-05-13 15:23:40|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1652455430000|2022-05-13 15:23:50|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|0
1652455440000|2022-05-13 15:24:00|5970.12|5970.12|5971.9|5971.9|5971.9|5971.9|5970.12|5970.12|0
1652455460000|2022-05-13 15:24:20|5970.12|5970.12|5968.34|5968.34|5970.12|5970.12|5968.34|5968.34|0
1652455480000|2022-05-13 15:24:40|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|5970.12|0
1652455490000|2022-05-13 15:24:50|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|5971.9|0
1652455520000|2022-05-13 15:25:20|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|5973.19|0
1652455530000|2022-05-13 15:25:30|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|0
1652455540000|2022-05-13 15:25:40|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|5976.75|0
1652455580000|2022-05-13 15:26:20|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|0
1652455590000|2022-05-13 15:26:30|5973.68|5973.68|5971.9|5971.9|5973.68|5973.68|5971.9|5971.9|0
1652455600000|2022-05-13 15:26:40|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|0
1652455620000|2022-05-13 15:27:00|5975.46|5975.46|5977.23|5977.23|5977.23|5977.23|5975.46|5975.46|0
1652455660000|2022-05-13 15:27:40|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|0
1652455680000|2022-05-13 15:28:00|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1652455720000|2022-05-13 15:28:40|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1652455740000|2022-05-13 15:29:00|5974.16|5974.16|5973.19|5973.19|5974.16|5974.16|5970.6|5970.6|0
1652455750000|2022-05-13 15:29:10|5971.41|5971.41|5973.19|5973.19|5974.97|5974.97|5971.41|5971.41|0
1652455760000|2022-05-13 15:29:20|5976.75|5976.75|5974.97|5974.97|5976.75|5976.75|5974.97|5974.97|0
1652455770000|2022-05-13 15:29:30|5973.19|5973.19|5971.41|5971.41|5973.19|5973.19|5971.41|5971.41|0
1652455790000|2022-05-13 15:29:50|5973.19|5973.19|5978.05|5978.05|5978.53|5978.53|5971.41|5971.41|0
1652685320000|2022-05-16 07:15:20|5932.91|5932.91|5931.61|5931.61|5932.91|5932.91|5931.61|5931.61|0
1652685340000|2022-05-16 07:15:40|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1652685350000|2022-05-16 07:15:50|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|5936.95|0
1652685360000|2022-05-16 07:16:00|5938.73|5938.73|5936.95|5936.95|5938.73|5938.73|5936.95|5936.95|0
1652685380000|2022-05-16 07:16:20|5933.39|5933.39|5932.1|5932.1|5933.39|5933.39|5932.1|5932.1|0
1652685390000|2022-05-16 07:16:30|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|5930.32|0
1652685400000|2022-05-16 07:16:40|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|5929.03|0
1652685410000|2022-05-16 07:16:50|5927.25|5927.25|5925.47|5925.47|5927.25|5927.25|5925.47|5925.47|0
1652685420000|2022-05-16 07:17:00|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|5927.25|0
1652685500000|2022-05-16 07:18:20|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|5923.69|0
1652685550000|2022-05-16 07:19:10|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|0
1652685570000|2022-05-16 07:19:30|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|0
1652685600000|2022-05-16 07:20:00|5924.98|5924.98|5920.62|5920.62|5924.98|5924.98|5920.62|5920.62|0
1652685610000|2022-05-16 07:20:10|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|0
1652685660000|2022-05-16 07:21:00|5920.62|5920.62|5922.39|5922.39|5922.39|5922.39|5920.62|5920.62|0
1652685670000|2022-05-16 07:21:10|5918.84|5918.84|5920.62|5920.62|5920.62|5920.62|5918.84|5918.84|0
1652685680000|2022-05-16 07:21:20|5922.39|5922.39|5922.39|5922.39|5922.39|5922.39|5922.39|5922.39|0
1652685720000|2022-05-16 07:22:00|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|0
1652685730000|2022-05-16 07:22:10|5925.95|5925.95|5931.61|5931.61|5931.61|5931.61|5925.95|5925.95|0
1652685750000|2022-05-16 07:22:30|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|0
1652685860000|2022-05-16 07:24:20|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|5940.51|0
1652685870000|2022-05-16 07:24:30|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|5938.73|0
1652685880000|2022-05-16 07:24:40|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|5942.29|0
1652685920000|2022-05-16 07:25:20|5945.84|5945.84|5945.84|5945.84|5945.84|5945.84|5945.84|5945.84|0
1652685960000|2022-05-16 07:26:00|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|5947.62|0
1652685970000|2022-05-16 07:26:10|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|0
1652685990000|2022-05-16 07:26:30|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|5941.96|0
1652686010000|2022-05-16 07:26:50|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|5943.74|0
1652686060000|2022-05-16 07:27:40|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|5949.08|0
1652686080000|2022-05-16 07:28:00|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|0
1652686100000|2022-05-16 07:28:20|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|0
1652686120000|2022-05-16 07:28:40|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|0
1652686170000|2022-05-16 07:29:30|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|0
1652686190000|2022-05-16 07:29:50|5949.56|5949.56|5946.97|5946.97|5949.56|5949.56|5946.97|5946.97|0
1652686200000|2022-05-16 07:30:00|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1652686240000|2022-05-16 07:30:40|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|0
1652686290000|2022-05-16 07:31:30|5938.08|5938.08|5936.3|5936.3|5938.08|5938.08|5936.3|5936.3|0
1652686300000|2022-05-16 07:31:40|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|0
1652686340000|2022-05-16 07:32:20|5933.22|5933.22|5930.63|5930.63|5933.22|5933.22|5930.63|5930.63|0
1652686360000|2022-05-16 07:32:40|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1652686440000|2022-05-16 07:34:00|5929.18|5929.18|5924|5924|5929.18|5929.18|5924|5924|0
1652686450000|2022-05-16 07:34:10|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1652686580000|2022-05-16 07:36:20|5926.59|5926.59|5925.3|5925.3|5926.59|5926.59|5925.3|5925.3|0
1652686600000|2022-05-16 07:36:40|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1652686620000|2022-05-16 07:37:00|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1652686630000|2022-05-16 07:37:10|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1652686670000|2022-05-16 07:37:50|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1652686700000|2022-05-16 07:38:20|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1652686830000|2022-05-16 07:40:30|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1652686840000|2022-05-16 07:40:40|5928.04|5928.04|5928.04|5928.04|5928.04|5928.04|5928.04|5928.04|0
1652686860000|2022-05-16 07:41:00|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1652686880000|2022-05-16 07:41:20|5930.63|5930.63|5931.93|5931.93|5931.93|5931.93|5930.63|5930.63|0
1652687010000|2022-05-16 07:43:30|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1652687020000|2022-05-16 07:43:40|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1652687170000|2022-05-16 07:46:10|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1652687240000|2022-05-16 07:47:20|5934.68|5934.68|5936.45|5936.45|5936.45|5936.45|5934.68|5934.68|0
1652687310000|2022-05-16 07:48:30|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1652687400000|2022-05-16 07:50:00|5940.82|5940.82|5939.53|5939.53|5940.82|5940.82|5939.53|5939.53|0
1652687460000|2022-05-16 07:51:00|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1652687530000|2022-05-16 07:52:10|5940.34|5940.34|5938.56|5938.56|5940.34|5940.34|5938.56|5938.56|0
1652687710000|2022-05-16 07:55:10|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1652687800000|2022-05-16 07:56:40|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1652687910000|2022-05-16 07:58:30|5943.9|5943.9|5945.67|5945.67|5945.67|5945.67|5943.9|5943.9|0
1652687950000|2022-05-16 07:59:10|5949.23|5949.23|5947.45|5947.45|5949.23|5949.23|5947.45|5947.45|0
1652687980000|2022-05-16 07:59:40|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1652688000000|2022-05-16 08:00:00|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|0
1652688080000|2022-05-16 08:01:20|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|0
1652688110000|2022-05-16 08:01:50|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|5952.79|0
1652688260000|2022-05-16 08:04:20|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|5949.23|0
1652688310000|2022-05-16 08:05:10|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|0
1652688320000|2022-05-16 08:05:20|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1652688390000|2022-05-16 08:06:30|5943.9|5943.9|5942.12|5942.12|5943.9|5943.9|5942.12|5942.12|0
1652688420000|2022-05-16 08:07:00|5940.34|5940.34|5943.9|5943.9|5943.9|5943.9|5940.34|5940.34|0
1652688430000|2022-05-16 08:07:10|5945.67|5945.67|5947.45|5947.45|5947.45|5947.45|5945.67|5945.67|0
1652688480000|2022-05-16 08:08:00|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1652688530000|2022-05-16 08:08:50|5942.12|5942.12|5940.34|5940.34|5942.12|5942.12|5940.34|5940.34|0
1652688560000|2022-05-16 08:09:20|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1652688610000|2022-05-16 08:10:10|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1652688620000|2022-05-16 08:10:20|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1652688640000|2022-05-16 08:10:40|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1652688680000|2022-05-16 08:11:20|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1652688770000|2022-05-16 08:12:50|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1652688800000|2022-05-16 08:13:20|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1652688820000|2022-05-16 08:13:40|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1652688840000|2022-05-16 08:14:00|5944.71|5944.71|5946|5946|5948.59|5948.59|5944.71|5944.71|0
1652688880000|2022-05-16 08:14:40|5947.78|5947.78|5949.56|5949.56|5949.56|5949.56|5947.78|5947.78|0
1652689210000|2022-05-16 08:20:10|5948.26|5948.26|5949.56|5949.56|5949.56|5949.56|5948.26|5948.26|0
1652689220000|2022-05-16 08:20:20|5950.85|5950.85|5952.15|5952.15|5953.44|5953.44|5950.85|5950.85|0
1652689260000|2022-05-16 08:21:00|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|0
1652689270000|2022-05-16 08:21:10|5952.15|5952.15|5950.37|5950.37|5952.15|5952.15|5950.37|5950.37|0
1652689290000|2022-05-16 08:21:30|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|5952.15|0
1652689320000|2022-05-16 08:22:00|5953.93|5953.93|5961.37|5961.37|5961.37|5961.37|5953.93|5953.93|0
1652689330000|2022-05-16 08:22:10|5963.15|5963.15|5964.93|5964.93|5964.93|5964.93|5963.15|5963.15|0
1652689390000|2022-05-16 08:23:10|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1652689430000|2022-05-16 08:23:50|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1652689450000|2022-05-16 08:24:10|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1652689560000|2022-05-16 08:26:00|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|0
1652689570000|2022-05-16 08:26:10|5962.18|5962.18|5960.89|5960.89|5962.18|5962.18|5960.89|5960.89|0
1652689580000|2022-05-16 08:26:20|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1652689590000|2022-05-16 08:26:30|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|5956.03|0
1652689730000|2022-05-16 08:28:50|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|5957.81|0
1652689790000|2022-05-16 08:29:50|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|0
1652689810000|2022-05-16 08:30:10|5961.7|5961.7|5961.7|5961.7|5962.99|5962.99|5961.7|5961.7|0
1652689840000|2022-05-16 08:30:40|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1652689850000|2022-05-16 08:30:50|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1652689880000|2022-05-16 08:31:20|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1652689900000|2022-05-16 08:31:40|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1652689950000|2022-05-16 08:32:30|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1652689980000|2022-05-16 08:33:00|5962.99|5962.99|5960.4|5960.4|5962.99|5962.99|5960.4|5960.4|0
1652690000000|2022-05-16 08:33:20|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1652690010000|2022-05-16 08:33:30|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1652690040000|2022-05-16 08:34:00|5962.99|5962.99|5964.29|5964.29|5964.29|5964.29|5962.99|5962.99|0
1652690100000|2022-05-16 08:35:00|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1652690110000|2022-05-16 08:35:10|5961.7|5961.7|5963.48|5963.48|5963.48|5963.48|5961.7|5961.7|0
1652690180000|2022-05-16 08:36:20|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1652690210000|2022-05-16 08:36:50|5968.81|5968.81|5973.18|5973.18|5973.18|5973.18|5968.81|5968.81|0
1652690220000|2022-05-16 08:37:00|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1652690230000|2022-05-16 08:37:10|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1652690310000|2022-05-16 08:38:30|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1652690540000|2022-05-16 08:42:20|5973.18|5973.18|5971.4|5971.4|5973.18|5973.18|5971.4|5971.4|0
1652690640000|2022-05-16 08:44:00|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1652690670000|2022-05-16 08:44:30|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1652690730000|2022-05-16 08:45:30|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1652690870000|2022-05-16 08:47:50|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1652690900000|2022-05-16 08:48:20|5974.96|5974.96|5976.74|5976.74|5976.74|5976.74|5974.96|5974.96|0
1652690940000|2022-05-16 08:49:00|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1652691010000|2022-05-16 08:50:10|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5972.7|5972.7|0
1652691050000|2022-05-16 08:50:50|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1652691060000|2022-05-16 08:51:00|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1652691070000|2022-05-16 08:51:10|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1652691120000|2022-05-16 08:52:00|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1652691200000|2022-05-16 08:53:20|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1652691240000|2022-05-16 08:54:00|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1652691360000|2022-05-16 08:56:00|5985.15|5985.15|5986.93|5986.93|5986.93|5986.93|5985.15|5985.15|0
1652691380000|2022-05-16 08:56:20|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1652691540000|2022-05-16 08:59:00|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1652691620000|2022-05-16 09:00:20|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1652691740000|2022-05-16 09:02:20|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1652691760000|2022-05-16 09:02:40|5987.41|5987.41|5990.97|5990.97|5990.97|5990.97|5987.41|5987.41|0
1652691810000|2022-05-16 09:03:30|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1652691970000|2022-05-16 09:06:10|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|0
1652692040000|2022-05-16 09:07:20|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|5987.41|0
1652692150000|2022-05-16 09:09:10|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1652692360000|2022-05-16 09:12:40|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1652692390000|2022-05-16 09:13:10|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1652692480000|2022-05-16 09:14:40|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|0
1652692510000|2022-05-16 09:15:10|5980.29|5980.29|5979|5979|5980.29|5980.29|5979|5979|0
1652692550000|2022-05-16 09:15:50|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1652692560000|2022-05-16 09:16:00|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1652692650000|2022-05-16 09:17:30|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1652692790000|2022-05-16 09:19:50|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1652692990000|2022-05-16 09:23:10|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1652693010000|2022-05-16 09:23:30|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|0
1652693120000|2022-05-16 09:25:20|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1652693130000|2022-05-16 09:25:30|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|5962.18|0
1652693540000|2022-05-16 09:32:20|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1652693570000|2022-05-16 09:32:50|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1652693590000|2022-05-16 09:33:10|5967.03|5967.03|5968.81|5968.81|5968.81|5968.81|5967.03|5967.03|0
1652693700000|2022-05-16 09:35:00|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652693830000|2022-05-16 09:37:10|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1652694000000|2022-05-16 09:40:00|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1652694140000|2022-05-16 09:42:20|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652694150000|2022-05-16 09:42:30|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1652694190000|2022-05-16 09:43:10|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1652694280000|2022-05-16 09:44:40|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1652694290000|2022-05-16 09:44:50|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652694360000|2022-05-16 09:46:00|5968.81|5968.81|5967.03|5967.03|5968.81|5968.81|5967.03|5967.03|0
1652694480000|2022-05-16 09:48:00|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1652694640000|2022-05-16 09:50:40|5970.11|5970.11|5968.81|5968.81|5970.11|5970.11|5968.81|5968.81|0
1652694650000|2022-05-16 09:50:50|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1652694820000|2022-05-16 09:53:40|5972.7|5972.7|5971.4|5971.4|5972.7|5972.7|5971.4|5971.4|0
1652694850000|2022-05-16 09:54:10|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1652694880000|2022-05-16 09:54:40|5975.29|5975.29|5973.99|5973.99|5975.29|5975.29|5973.99|5973.99|0
1652694910000|2022-05-16 09:55:10|5972.7|5972.7|5971.4|5971.4|5972.7|5972.7|5971.4|5971.4|0
1652695110000|2022-05-16 09:58:30|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1652695300000|2022-05-16 10:01:40|5969.62|5969.62|5971.4|5971.4|5971.4|5971.4|5969.62|5969.62|0
1652695390000|2022-05-16 10:03:10|5973.18|5973.18|5974.96|5974.96|5974.96|5974.96|5973.18|5973.18|0
1652695500000|2022-05-16 10:05:00|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1652695690000|2022-05-16 10:08:10|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1652695730000|2022-05-16 10:08:50|5973.18|5973.18|5971.89|5971.89|5973.18|5973.18|5971.89|5971.89|0
1652695740000|2022-05-16 10:09:00|5970.11|5970.11|5979|5979|5980.78|5980.78|5970.11|5970.11|0
1652695800000|2022-05-16 10:10:00|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|0
1652695860000|2022-05-16 10:11:00|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|0
1652695910000|2022-05-16 10:11:50|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1652695920000|2022-05-16 10:12:00|5978.52|5978.52|5977.22|5977.22|5978.52|5978.52|5977.22|5977.22|0
1652695980000|2022-05-16 10:13:00|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1652696100000|2022-05-16 10:15:00|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1652696180000|2022-05-16 10:16:20|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1652696240000|2022-05-16 10:17:20|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1652696500000|2022-05-16 10:21:40|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|0
1652696510000|2022-05-16 10:21:50|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1652696560000|2022-05-16 10:22:40|5974.96|5974.96|5973.66|5973.66|5974.96|5974.96|5973.66|5973.66|0
1652696630000|2022-05-16 10:23:50|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1652696660000|2022-05-16 10:24:20|5968.81|5968.81|5967.03|5967.03|5968.81|5968.81|5967.03|5967.03|0
1652696710000|2022-05-16 10:25:10|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1652696720000|2022-05-16 10:25:20|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652696790000|2022-05-16 10:26:30|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1652696980000|2022-05-16 10:29:40|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652697040000|2022-05-16 10:30:40|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1652697240000|2022-05-16 10:34:00|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1652697250000|2022-05-16 10:34:10|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1652697320000|2022-05-16 10:35:20|5968.33|5968.33|5965.74|5965.74|5968.33|5968.33|5965.74|5965.74|0
1652697380000|2022-05-16 10:36:20|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1652697410000|2022-05-16 10:36:50|5969.3|5969.3|5971.07|5971.07|5971.07|5971.07|5969.3|5969.3|0
1652697690000|2022-05-16 10:41:30|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|0
1652697700000|2022-05-16 10:41:40|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|5971.07|0
1652697800000|2022-05-16 10:43:20|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|0
1652697850000|2022-05-16 10:44:10|5968|5968|5966.22|5966.22|5968|5968|5966.22|5966.22|0
1652697900000|2022-05-16 10:45:00|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1652697950000|2022-05-16 10:45:50|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1652698120000|2022-05-16 10:48:40|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1652698160000|2022-05-16 10:49:20|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1652698290000|2022-05-16 10:51:30|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1652698410000|2022-05-16 10:53:30|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1652698500000|2022-05-16 10:55:00|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|0
1652698580000|2022-05-16 10:56:20|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|5963.15|0
1652698620000|2022-05-16 10:57:00|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1652698740000|2022-05-16 10:59:00|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|5959.59|0
1652698810000|2022-05-16 11:00:10|5961.37|5961.37|5962.66|5962.66|5962.66|5962.66|5961.37|5961.37|0
1652698830000|2022-05-16 11:00:30|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1652698860000|2022-05-16 11:01:00|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1652699070000|2022-05-16 11:04:30|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1652699270000|2022-05-16 11:07:50|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1652699280000|2022-05-16 11:08:00|5968.33|5968.33|5970.11|5970.11|5970.11|5970.11|5968.33|5968.33|0
1652699370000|2022-05-16 11:09:30|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1652699410000|2022-05-16 11:10:10|5970.11|5970.11|5967.03|5967.03|5970.11|5970.11|5967.03|5967.03|0
1652699650000|2022-05-16 11:14:10|5965.74|5965.74|5963.15|5963.15|5965.74|5965.74|5963.15|5963.15|0
1652699670000|2022-05-16 11:14:30|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|5961.37|0
1652699780000|2022-05-16 11:16:20|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1652699960000|2022-05-16 11:19:20|5965.25|5965.25|5967.03|5967.03|5967.03|5967.03|5965.25|5965.25|0
1652700190000|2022-05-16 11:23:10|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1652700310000|2022-05-16 11:25:10|5968.81|5968.81|5965.74|5965.74|5968.81|5968.81|5965.74|5965.74|0
1652700320000|2022-05-16 11:25:20|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1652700360000|2022-05-16 11:26:00|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|0
1652700370000|2022-05-16 11:26:10|5967.03|5967.03|5968.33|5968.33|5968.33|5968.33|5967.03|5967.03|0
1652700420000|2022-05-16 11:27:00|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|5965.74|0
1652700430000|2022-05-16 11:27:10|5967.52|5967.52|5969.3|5969.3|5969.3|5969.3|5967.52|5967.52|0
1652700480000|2022-05-16 11:28:00|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1652700580000|2022-05-16 11:29:40|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1652700640000|2022-05-16 11:30:40|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1652700680000|2022-05-16 11:31:20|5966.22|5966.22|5968|5968|5968|5968|5966.22|5966.22|0
1652700780000|2022-05-16 11:33:00|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|0
1652700840000|2022-05-16 11:34:00|5971.56|5971.56|5971.56|5971.56|5973.34|5973.34|5971.56|5971.56|0
1652700900000|2022-05-16 11:35:00|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1652700920000|2022-05-16 11:35:20|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1652701020000|2022-05-16 11:37:00|5976.89|5976.89|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1652701050000|2022-05-16 11:37:30|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1652701190000|2022-05-16 11:39:50|5976.89|5976.89|5975.12|5975.12|5976.89|5976.89|5975.12|5975.12|0
1652701250000|2022-05-16 11:40:50|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1652701320000|2022-05-16 11:42:00|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1652701350000|2022-05-16 11:42:30|5980.78|5980.78|5980.29|5980.29|5982.07|5982.07|5979|5979|0
1652701470000|2022-05-16 11:44:30|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|0
1652701500000|2022-05-16 11:45:00|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1652701580000|2022-05-16 11:46:20|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|0
1652701620000|2022-05-16 11:47:00|5983.37|5983.37|5982.07|5982.07|5983.37|5983.37|5982.07|5982.07|0
1652701720000|2022-05-16 11:48:40|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1652701730000|2022-05-16 11:48:50|5981.59|5981.59|5983.37|5983.37|5983.37|5983.37|5981.59|5981.59|0
1652701770000|2022-05-16 11:49:30|5981.59|5981.59|5979|5979|5981.59|5981.59|5979|5979|0
1652701790000|2022-05-16 11:49:50|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|0
1652701800000|2022-05-16 11:50:00|5981.59|5981.59|5986.77|5986.77|5986.77|5986.77|5981.59|5981.59|0
1652701810000|2022-05-16 11:50:10|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5983.21|5983.21|0
1652701820000|2022-05-16 11:50:20|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1652701830000|2022-05-16 11:50:30|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1652702110000|2022-05-16 11:55:10|5985.8|5985.8|5979.65|5979.65|5985.8|5985.8|5979.65|5979.65|0
1652702120000|2022-05-16 11:55:20|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1652702200000|2022-05-16 11:56:40|5977.39|5977.39|5976.1|5976.1|5977.39|5977.39|5976.1|5976.1|0
1652702220000|2022-05-16 11:57:00|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1652702310000|2022-05-16 11:58:30|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1652702460000|2022-05-16 12:01:00|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1652702500000|2022-05-16 12:01:40|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|0
1652702530000|2022-05-16 12:02:10|5975.29|5975.29|5970.43|5970.43|5975.29|5975.29|5970.43|5970.43|0
1652702580000|2022-05-16 12:03:00|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|0
1652702700000|2022-05-16 12:05:00|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1652702710000|2022-05-16 12:05:10|5972.21|5972.21|5973.51|5973.51|5973.51|5973.51|5972.21|5972.21|0
1652702730000|2022-05-16 12:05:30|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|0
1652703000000|2022-05-16 12:10:00|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1652703060000|2022-05-16 12:11:00|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1652703210000|2022-05-16 12:13:30|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1652703220000|2022-05-16 12:13:40|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1652703240000|2022-05-16 12:14:00|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1652703280000|2022-05-16 12:14:40|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|0
1652703320000|2022-05-16 12:15:20|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1652703330000|2022-05-16 12:15:30|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1652703430000|2022-05-16 12:17:10|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1652703590000|2022-05-16 12:19:50|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1652703600000|2022-05-16 12:20:00|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1652703610000|2022-05-16 12:20:10|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|0
1652703740000|2022-05-16 12:22:20|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|0
1652703750000|2022-05-16 12:22:30|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1652703800000|2022-05-16 12:23:20|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1652703870000|2022-05-16 12:24:30|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1652703930000|2022-05-16 12:25:30|5986.77|5986.77|5985.47|5985.47|5986.77|5986.77|5985.47|5985.47|0
1652703960000|2022-05-16 12:26:00|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1652704040000|2022-05-16 12:27:20|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1652704050000|2022-05-16 12:27:30|5984.66|5984.66|5985.96|5985.96|5985.96|5985.96|5984.66|5984.66|0
1652704060000|2022-05-16 12:27:40|5984.66|5984.66|5982.88|5982.88|5984.66|5984.66|5982.88|5982.88|0
1652704080000|2022-05-16 12:28:00|5984.18|5984.18|5982.88|5982.88|5984.18|5984.18|5982.88|5982.88|0
1652704090000|2022-05-16 12:28:10|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1652704140000|2022-05-16 12:29:00|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|0
1652704190000|2022-05-16 12:29:50|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|5980.62|0
1652704220000|2022-05-16 12:30:20|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1652704290000|2022-05-16 12:31:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652704310000|2022-05-16 12:31:50|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|5981.11|0
1652704320000|2022-05-16 12:32:00|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1652704340000|2022-05-16 12:32:20|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1652704390000|2022-05-16 12:33:10|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1652704410000|2022-05-16 12:33:30|5988.55|5988.55|5987.25|5987.25|5988.55|5988.55|5987.25|5987.25|0
1652704420000|2022-05-16 12:33:40|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1652704440000|2022-05-16 12:34:00|5990.33|5990.33|5992.59|5992.59|5992.59|5992.59|5989.03|5989.03|0
1652704450000|2022-05-16 12:34:10|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1652704530000|2022-05-16 12:35:30|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1652704560000|2022-05-16 12:36:00|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1652704600000|2022-05-16 12:36:40|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1652704670000|2022-05-16 12:37:50|5989.03|5989.03|5990.81|5990.81|5990.81|5990.81|5989.03|5989.03|0
1652704800000|2022-05-16 12:40:00|5992.11|5992.11|5993.88|5993.88|5993.88|5993.88|5992.11|5992.11|0
1652704940000|2022-05-16 12:42:20|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1652705040000|2022-05-16 12:44:00|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652705050000|2022-05-16 12:44:10|5993.07|5993.07|5991.29|5991.29|5993.07|5993.07|5991.29|5991.29|0
1652705060000|2022-05-16 12:44:20|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|0
1652705190000|2022-05-16 12:46:30|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652705210000|2022-05-16 12:46:50|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|0
1652705250000|2022-05-16 12:47:30|5987.74|5987.74|5985.96|5985.96|5987.74|5987.74|5985.96|5985.96|0
1652705270000|2022-05-16 12:47:50|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1652705450000|2022-05-16 12:50:50|5985.96|5985.96|5984.18|5984.18|5985.96|5985.96|5984.18|5984.18|0
1652705460000|2022-05-16 12:51:00|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1652705480000|2022-05-16 12:51:20|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652705520000|2022-05-16 12:52:00|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652705560000|2022-05-16 12:52:40|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652705580000|2022-05-16 12:53:00|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652705610000|2022-05-16 12:53:30|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652705630000|2022-05-16 12:53:50|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652705700000|2022-05-16 12:55:00|5995.18|5995.18|5998.25|5998.25|5998.25|5998.25|5995.18|5995.18|0
1652705710000|2022-05-16 12:55:10|5996.47|5996.47|5994.69|5994.69|5996.47|5996.47|5994.69|5994.69|0
1652705720000|2022-05-16 12:55:20|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1652705760000|2022-05-16 12:56:00|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1652705770000|2022-05-16 12:56:10|5994.69|5994.69|5992.92|5992.92|5994.69|5994.69|5992.92|5992.92|0
1652705790000|2022-05-16 12:56:30|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652705850000|2022-05-16 12:57:30|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1652705860000|2022-05-16 12:57:40|5991.14|5991.14|5989.36|5989.36|5991.14|5991.14|5989.36|5989.36|0
1652705940000|2022-05-16 12:59:00|5986.77|5986.77|5988.55|5988.55|5988.55|5988.55|5986.77|5986.77|0
1652706000000|2022-05-16 13:00:00|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652706010000|2022-05-16 13:00:10|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652706070000|2022-05-16 13:01:10|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652706080000|2022-05-16 13:01:20|5992.92|5992.92|5994.69|5994.69|5994.69|5994.69|5992.92|5992.92|0
1652706150000|2022-05-16 13:02:30|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1652706230000|2022-05-16 13:03:50|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1652706300000|2022-05-16 13:05:00|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1652706340000|2022-05-16 13:05:40|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1652706400000|2022-05-16 13:06:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1652706460000|2022-05-16 13:07:40|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652706540000|2022-05-16 13:09:00|5992.92|5992.92|5994.69|5994.69|5994.69|5994.69|5992.92|5992.92|0
1652706560000|2022-05-16 13:09:20|5996.47|5996.47|5997.77|5997.77|5997.77|5997.77|5996.47|5996.47|0
1652706610000|2022-05-16 13:10:10|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1652706670000|2022-05-16 13:11:10|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1652706760000|2022-05-16 13:12:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1652706840000|2022-05-16 13:14:00|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1652706880000|2022-05-16 13:14:40|5993.4|5993.4|5991.62|5991.62|5993.4|5993.4|5991.62|5991.62|0
1652706900000|2022-05-16 13:15:00|5994.21|5994.21|5992.11|5992.11|5994.69|5994.69|5992.11|5992.11|0
1652706920000|2022-05-16 13:15:20|5993.4|5993.4|5992.11|5992.11|5993.4|5993.4|5992.11|5992.11|0
1652706950000|2022-05-16 13:15:50|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652706990000|2022-05-16 13:16:30|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652707060000|2022-05-16 13:17:40|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652707130000|2022-05-16 13:18:50|5988.55|5988.55|5987.25|5987.25|5988.55|5988.55|5987.25|5987.25|0
1652707200000|2022-05-16 13:20:00|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1652707230000|2022-05-16 13:20:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652707330000|2022-05-16 13:22:10|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1652707460000|2022-05-16 13:24:20|5987.25|5987.25|5987.25|5987.25|5989.03|5989.03|5987.25|5987.25|0
1652707470000|2022-05-16 13:24:30|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652707490000|2022-05-16 13:24:50|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652707550000|2022-05-16 13:25:50|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652707560000|2022-05-16 13:26:00|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1652707650000|2022-05-16 13:27:30|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652707730000|2022-05-16 13:28:50|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1652707740000|2022-05-16 13:29:00|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1652707800000|2022-05-16 13:30:00|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5987.25|5987.25|0
1652707810000|2022-05-16 13:30:10|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1652707840000|2022-05-16 13:30:40|5994.37|5994.37|5996.15|5996.15|5996.15|5996.15|5994.37|5994.37|0
1652707850000|2022-05-16 13:30:50|5994.37|5994.37|5991.78|5991.78|5994.37|5994.37|5991.78|5991.78|0
1652707860000|2022-05-16 13:31:00|5990.48|5990.48|5988.7|5988.7|5990.48|5990.48|5988.7|5988.7|0
1652707870000|2022-05-16 13:31:10|5990|5990|5991.78|5991.78|5991.78|5991.78|5990|5990|0
1652707890000|2022-05-16 13:31:30|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5991.78|5991.78|0
1652707900000|2022-05-16 13:31:40|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652707930000|2022-05-16 13:32:10|5990.48|5990.48|5992.26|5992.26|5992.26|5992.26|5990.48|5990.48|0
1652707950000|2022-05-16 13:32:30|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1652707960000|2022-05-16 13:32:40|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652707980000|2022-05-16 13:33:00|5990|5990|5990|5990|5990|5990|5990|5990|0
1652707990000|2022-05-16 13:33:10|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1652708010000|2022-05-16 13:33:30|5990|5990|5990|5990|5990|5990|5990|5990|0
1652708030000|2022-05-16 13:33:50|5991.29|5991.29|5990|5990|5991.29|5991.29|5990|5990|0
1652708060000|2022-05-16 13:34:20|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652708130000|2022-05-16 13:35:30|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652708140000|2022-05-16 13:35:40|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652708150000|2022-05-16 13:35:50|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1652708190000|2022-05-16 13:36:30|5992.26|5992.26|5990.97|5990.97|5992.26|5992.26|5990.97|5990.97|0
1652708220000|2022-05-16 13:37:00|5992.26|5992.26|5997.11|5997.11|5997.11|5997.11|5992.26|5992.26|0
1652708230000|2022-05-16 13:37:10|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5997.11|5997.11|0
1652708240000|2022-05-16 13:37:20|5997.11|5997.11|5995.34|5995.34|5997.11|5997.11|5995.34|5995.34|0
1652708250000|2022-05-16 13:37:30|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652708280000|2022-05-16 13:38:00|5998.41|5998.41|5996.63|5996.63|5998.41|5998.41|5996.63|5996.63|0
1652708290000|2022-05-16 13:38:10|5998.41|5998.41|6001.97|6001.97|6001.97|6001.97|5998.41|5998.41|0
1652708310000|2022-05-16 13:38:30|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1652708320000|2022-05-16 13:38:40|6005.52|6005.52|6006.82|6006.82|6006.82|6006.82|6005.52|6005.52|0
1652708340000|2022-05-16 13:39:00|6008.6|6008.6|6003.26|6003.26|6008.6|6008.6|6003.26|6003.26|0
1652708350000|2022-05-16 13:39:10|6005.04|6005.04|6006.82|6006.82|6006.82|6006.82|6005.04|6005.04|0
1652708360000|2022-05-16 13:39:20|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1652708380000|2022-05-16 13:39:40|6006.82|6006.82|6009.89|6009.89|6009.89|6009.89|6006.82|6006.82|0
1652708400000|2022-05-16 13:40:00|6011.67|6011.67|6010.86|6010.86|6013.45|6013.45|6009.08|6009.08|0
1652708410000|2022-05-16 13:40:10|6009.08|6009.08|6007.3|6007.3|6009.08|6009.08|6005.52|6005.52|0
1652708420000|2022-05-16 13:40:20|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1652708440000|2022-05-16 13:40:40|6007.3|6007.3|6009.08|6009.08|6009.08|6009.08|6007.3|6007.3|0
1652708460000|2022-05-16 13:41:00|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1652708480000|2022-05-16 13:41:20|6005.52|6005.52|6003.75|6003.75|6005.52|6005.52|6003.75|6003.75|0
1652708510000|2022-05-16 13:41:50|6005.52|6005.52|6003.75|6003.75|6005.52|6005.52|6001.97|6001.97|0
1652708520000|2022-05-16 13:42:00|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1652708550000|2022-05-16 13:42:30|6007.3|6007.3|6011.67|6011.67|6011.67|6011.67|6007.3|6007.3|0
1652708560000|2022-05-16 13:42:40|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1652708580000|2022-05-16 13:43:00|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652708590000|2022-05-16 13:43:10|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1652708600000|2022-05-16 13:43:20|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652708610000|2022-05-16 13:43:30|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1652708630000|2022-05-16 13:43:50|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652708640000|2022-05-16 13:44:00|6008.11|6008.11|6006.82|6006.82|6008.11|6008.11|6006.82|6006.82|0
1652708650000|2022-05-16 13:44:10|6005.04|6005.04|6001.48|6001.48|6005.04|6005.04|6001.48|6001.48|0
1652708660000|2022-05-16 13:44:20|6003.26|6003.26|6006.82|6006.82|6006.82|6006.82|6003.26|6003.26|0
1652708670000|2022-05-16 13:44:30|6003.26|6003.26|6005.04|6005.04|6005.04|6005.04|6003.26|6003.26|0
1652708680000|2022-05-16 13:44:40|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1652708690000|2022-05-16 13:44:50|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1652708700000|2022-05-16 13:45:00|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6001.48|6001.48|0
1652708710000|2022-05-16 13:45:10|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1652708720000|2022-05-16 13:45:20|6003.26|6003.26|6004.56|6004.56|6004.56|6004.56|6003.26|6003.26|0
1652708730000|2022-05-16 13:45:30|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|0
1652708740000|2022-05-16 13:45:40|6001|6001|6001|6001|6001|6001|6001|6001|0
1652708770000|2022-05-16 13:46:10|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1652708830000|2022-05-16 13:47:10|6001|6001|6001|6001|6001|6001|6001|6001|0
1652708850000|2022-05-16 13:47:30|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1652708880000|2022-05-16 13:48:00|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1652708890000|2022-05-16 13:48:10|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1652708910000|2022-05-16 13:48:30|6001|6001|6001|6001|6002.78|6002.78|5999.22|5999.22|0
1652708920000|2022-05-16 13:48:40|5999.22|5999.22|5997.44|5997.44|5999.22|5999.22|5997.44|5997.44|0
1652708930000|2022-05-16 13:48:50|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652708940000|2022-05-16 13:49:00|5993.88|5993.88|5995.66|5995.66|5995.66|5995.66|5993.88|5993.88|0
1652708970000|2022-05-16 13:49:30|5990.33|5990.33|5990.33|5990.33|5992.11|5992.11|5990.33|5990.33|0
1652708980000|2022-05-16 13:49:40|5992.11|5992.11|5993.88|5993.88|5993.88|5993.88|5992.11|5992.11|0
1652709000000|2022-05-16 13:50:00|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652709010000|2022-05-16 13:50:10|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1652709040000|2022-05-16 13:50:40|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652709090000|2022-05-16 13:51:30|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1652709100000|2022-05-16 13:51:40|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652709110000|2022-05-16 13:51:50|5997.44|5997.44|5999.22|5999.22|5999.22|5999.22|5997.44|5997.44|0
1652709120000|2022-05-16 13:52:00|5997.44|5997.44|5999.22|5999.22|5999.22|5999.22|5997.44|5997.44|0
1652709150000|2022-05-16 13:52:30|6001|6001|5999.7|5999.7|6002.78|6002.78|5999.7|5999.7|0
1652709160000|2022-05-16 13:52:40|6001|6001|6002.78|6002.78|6002.78|6002.78|6001|6001|0
1652709170000|2022-05-16 13:52:50|6001|6001|6002.78|6002.78|6002.78|6002.78|6001|6001|0
1652709180000|2022-05-16 13:53:00|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1652709190000|2022-05-16 13:53:10|6001|6001|6001|6001|6001|6001|6001|6001|0
1652709200000|2022-05-16 13:53:20|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652709210000|2022-05-16 13:53:30|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652709240000|2022-05-16 13:54:00|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652709250000|2022-05-16 13:54:10|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652709280000|2022-05-16 13:54:40|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1652709290000|2022-05-16 13:54:50|5998.89|5998.89|5997.11|5997.11|6000.67|6000.67|5997.11|5997.11|0
1652709310000|2022-05-16 13:55:10|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1652709350000|2022-05-16 13:55:50|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1652709360000|2022-05-16 13:56:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5993.56|5993.56|0
1652709380000|2022-05-16 13:56:20|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1652709400000|2022-05-16 13:56:40|5999.7|5999.7|5997.93|5997.93|5999.7|5999.7|5997.93|5997.93|0
1652709420000|2022-05-16 13:57:00|5996.15|5996.15|5994.37|5994.37|5996.15|5996.15|5994.37|5994.37|0
1652709430000|2022-05-16 13:57:10|5996.15|5996.15|5997.93|5997.93|5997.93|5997.93|5996.15|5996.15|0
1652709460000|2022-05-16 13:57:40|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652709470000|2022-05-16 13:57:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652709480000|2022-05-16 13:58:00|5999.7|5999.7|6001.48|6001.48|6001.48|6001.48|5999.7|5999.7|0
1652709490000|2022-05-16 13:58:10|5999.7|5999.7|5997.93|5997.93|5999.7|5999.7|5997.93|5997.93|0
1652709500000|2022-05-16 13:58:20|5999.7|5999.7|5997.93|5997.93|5999.7|5999.7|5997.93|5997.93|0
1652709520000|2022-05-16 13:58:40|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652709530000|2022-05-16 13:58:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652709560000|2022-05-16 13:59:20|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652709600000|2022-05-16 14:00:00|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1652709620000|2022-05-16 14:00:20|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652709640000|2022-05-16 14:00:40|5994.85|5994.85|5993.07|5993.07|5994.85|5994.85|5993.07|5993.07|0
1652709670000|2022-05-16 14:01:10|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652709690000|2022-05-16 14:01:30|5993.07|5993.07|5991.78|5991.78|5993.07|5993.07|5991.78|5991.78|0
1652709700000|2022-05-16 14:01:40|5990|5990|5990|5990|5990|5990|5990|5990|0
1652709790000|2022-05-16 14:03:10|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652709820000|2022-05-16 14:03:40|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652709860000|2022-05-16 14:04:20|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652709870000|2022-05-16 14:04:30|5987.74|5987.74|5993.07|5993.07|5993.07|5993.07|5987.74|5987.74|0
1652709880000|2022-05-16 14:04:40|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652709910000|2022-05-16 14:05:10|5987.74|5987.74|5989.52|5989.52|5989.52|5989.52|5987.74|5987.74|0
1652709930000|2022-05-16 14:05:30|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652709940000|2022-05-16 14:05:40|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652709970000|2022-05-16 14:06:10|5994.85|5994.85|5996.63|5996.63|5996.63|5996.63|5994.85|5994.85|0
1652709980000|2022-05-16 14:06:20|5994.85|5994.85|5993.07|5993.07|5994.85|5994.85|5993.07|5993.07|0
1652710020000|2022-05-16 14:07:00|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652710030000|2022-05-16 14:07:10|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652710040000|2022-05-16 14:07:20|5997.93|5997.93|5996.63|5996.63|5997.93|5997.93|5996.63|5996.63|0
1652710100000|2022-05-16 14:08:20|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|0
1652710110000|2022-05-16 14:08:30|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1652710140000|2022-05-16 14:09:00|6001.97|6001.97|6005.04|6005.04|6005.04|6005.04|6001.97|6001.97|0
1652710150000|2022-05-16 14:09:10|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1652710170000|2022-05-16 14:09:30|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|0
1652710190000|2022-05-16 14:09:50|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1652710200000|2022-05-16 14:10:00|6012.97|6012.97|6015.56|6015.56|6015.56|6015.56|6012.97|6012.97|0
1652710270000|2022-05-16 14:11:10|6017.33|6017.33|6019.11|6019.11|6019.11|6019.11|6017.33|6017.33|0
1652710320000|2022-05-16 14:12:00|6020.89|6020.89|6019.11|6019.11|6020.89|6020.89|6019.11|6019.11|0
1652710370000|2022-05-16 14:12:50|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1652710380000|2022-05-16 14:13:00|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1652710390000|2022-05-16 14:13:10|6020.41|6020.41|6022.19|6022.19|6022.19|6022.19|6020.41|6020.41|0
1652710410000|2022-05-16 14:13:30|6020.41|6020.41|6018.63|6018.63|6020.41|6020.41|6018.63|6018.63|0
1652710420000|2022-05-16 14:13:40|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652710450000|2022-05-16 14:14:10|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1652710510000|2022-05-16 14:15:10|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1652710540000|2022-05-16 14:15:40|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1652710560000|2022-05-16 14:16:00|6020.89|6020.89|6023.97|6023.97|6023.97|6023.97|6020.89|6020.89|0
1652710600000|2022-05-16 14:16:40|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6018.63|6018.63|0
1652710610000|2022-05-16 14:16:50|6018.63|6018.63|6016.85|6016.85|6018.63|6018.63|6016.85|6016.85|0
1652710640000|2022-05-16 14:17:20|6015.07|6015.07|6011.51|6011.51|6015.07|6015.07|6011.51|6011.51|0
1652710650000|2022-05-16 14:17:30|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6011.51|6011.51|0
1652710660000|2022-05-16 14:17:40|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652710670000|2022-05-16 14:17:50|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1652710700000|2022-05-16 14:18:20|6011.51|6011.51|6013.29|6013.29|6013.29|6013.29|6011.51|6011.51|0
1652710750000|2022-05-16 14:19:10|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652710760000|2022-05-16 14:19:20|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1652710770000|2022-05-16 14:19:30|6015.07|6015.07|6016.85|6016.85|6016.85|6016.85|6015.07|6015.07|0
1652710790000|2022-05-16 14:19:50|6018.63|6018.63|6020.41|6020.41|6020.41|6020.41|6018.63|6018.63|0
1652710820000|2022-05-16 14:20:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652710830000|2022-05-16 14:20:30|6016.85|6016.85|6015.56|6015.56|6016.85|6016.85|6015.56|6015.56|0
1652710850000|2022-05-16 14:20:50|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652710870000|2022-05-16 14:21:10|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1652710930000|2022-05-16 14:22:10|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652710950000|2022-05-16 14:22:30|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652710980000|2022-05-16 14:23:00|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652711000000|2022-05-16 14:23:20|6023.97|6023.97|6022.19|6022.19|6023.97|6023.97|6022.19|6022.19|0
1652711020000|2022-05-16 14:23:40|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652711070000|2022-05-16 14:24:30|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652711090000|2022-05-16 14:24:50|6016.04|6016.04|6014.26|6014.26|6016.04|6016.04|6014.26|6014.26|0
1652711100000|2022-05-16 14:25:00|6016.04|6016.04|6017.33|6017.33|6017.33|6017.33|6016.04|6016.04|0
1652711110000|2022-05-16 14:25:10|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|6019.92|0
1652711160000|2022-05-16 14:26:00|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1652711170000|2022-05-16 14:26:10|6019.44|6019.44|6021.22|6021.22|6021.22|6021.22|6019.44|6019.44|0
1652711210000|2022-05-16 14:26:50|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652711220000|2022-05-16 14:27:00|6021.22|6021.22|6023|6023|6023|6023|6021.22|6021.22|0
1652711240000|2022-05-16 14:27:20|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1652711300000|2022-05-16 14:28:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652711350000|2022-05-16 14:29:10|6020.41|6020.41|6022.19|6022.19|6022.19|6022.19|6020.41|6020.41|0
1652711380000|2022-05-16 14:29:40|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|0
1652711400000|2022-05-16 14:30:00|6022.19|6022.19|6020.41|6020.41|6022.19|6022.19|6020.41|6020.41|0
1652711420000|2022-05-16 14:30:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652711480000|2022-05-16 14:31:20|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|0
1652711500000|2022-05-16 14:31:40|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1652711510000|2022-05-16 14:31:50|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|0
1652711570000|2022-05-16 14:32:50|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652711580000|2022-05-16 14:33:00|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1652711600000|2022-05-16 14:33:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652711630000|2022-05-16 14:33:50|6016.85|6016.85|6017.33|6017.33|6018.63|6018.63|6016.85|6016.85|0
1652711650000|2022-05-16 14:34:10|6015.56|6015.56|6012|6012|6015.56|6015.56|6012|6012|0
1652711660000|2022-05-16 14:34:20|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1652711670000|2022-05-16 14:34:30|6012|6012|6012|6012|6012|6012|6012|6012|0
1652711710000|2022-05-16 14:35:10|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1652711760000|2022-05-16 14:36:00|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1652711770000|2022-05-16 14:36:10|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652711780000|2022-05-16 14:36:20|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1652711790000|2022-05-16 14:36:30|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652711800000|2022-05-16 14:36:40|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1652711820000|2022-05-16 14:37:00|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652711870000|2022-05-16 14:37:50|6015.56|6015.56|6013.78|6013.78|6015.56|6015.56|6013.78|6013.78|0
1652711880000|2022-05-16 14:38:00|6015.56|6015.56|6017.33|6017.33|6017.33|6017.33|6015.56|6015.56|0
1652711910000|2022-05-16 14:38:30|6019.11|6019.11|6020.41|6020.41|6022.19|6022.19|6019.11|6019.11|0
1652711940000|2022-05-16 14:39:00|6022.19|6022.19|6020.41|6020.41|6022.19|6022.19|6020.41|6020.41|0
1652711950000|2022-05-16 14:39:10|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1652711960000|2022-05-16 14:39:20|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652711990000|2022-05-16 14:39:50|6022.19|6022.19|6022.19|6022.19|6023.97|6023.97|6022.19|6022.19|0
1652712000000|2022-05-16 14:40:00|6020.41|6020.41|6019.11|6019.11|6020.41|6020.41|6018.63|6018.63|0
1652712010000|2022-05-16 14:40:10|6017.33|6017.33|6015.56|6015.56|6017.33|6017.33|6015.56|6015.56|0
1652712020000|2022-05-16 14:40:20|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1652712070000|2022-05-16 14:41:10|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652712090000|2022-05-16 14:41:30|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1652712110000|2022-05-16 14:41:50|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1652712140000|2022-05-16 14:42:20|6015.07|6015.07|6013.29|6013.29|6016.85|6016.85|6013.29|6013.29|0
1652712150000|2022-05-16 14:42:30|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712160000|2022-05-16 14:42:40|6009.74|6009.74|6007.96|6007.96|6011.51|6011.51|6006.18|6006.18|0
1652712170000|2022-05-16 14:42:50|6009.74|6009.74|6011.51|6011.51|6011.51|6011.51|6009.74|6009.74|0
1652712180000|2022-05-16 14:43:00|6013.29|6013.29|6015.07|6015.07|6015.07|6015.07|6013.29|6013.29|0
1652712190000|2022-05-16 14:43:10|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1652712230000|2022-05-16 14:43:50|6011.51|6011.51|6009.74|6009.74|6011.51|6011.51|6009.74|6009.74|0
1652712240000|2022-05-16 14:44:00|6011.51|6011.51|6009.74|6009.74|6011.51|6011.51|6009.74|6009.74|0
1652712250000|2022-05-16 14:44:10|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712290000|2022-05-16 14:44:50|6013.29|6013.29|6015.07|6015.07|6015.07|6015.07|6013.29|6013.29|0
1652712310000|2022-05-16 14:45:10|6013.29|6013.29|6009.74|6009.74|6013.29|6013.29|6009.74|6009.74|0
1652712330000|2022-05-16 14:45:30|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712340000|2022-05-16 14:45:40|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712350000|2022-05-16 14:45:50|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712380000|2022-05-16 14:46:20|6013.29|6013.29|6011.51|6011.51|6013.29|6013.29|6011.51|6011.51|0
1652712390000|2022-05-16 14:46:30|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6007.96|6007.96|0
1652712460000|2022-05-16 14:47:40|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712490000|2022-05-16 14:48:10|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712500000|2022-05-16 14:48:20|6007.96|6007.96|6009.74|6009.74|6009.74|6009.74|6007.96|6007.96|0
1652712540000|2022-05-16 14:49:00|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652712560000|2022-05-16 14:49:20|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712580000|2022-05-16 14:49:40|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1652712590000|2022-05-16 14:49:50|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712600000|2022-05-16 14:50:00|6007.96|6007.96|6009.74|6009.74|6009.74|6009.74|6007.96|6007.96|0
1652712650000|2022-05-16 14:50:50|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1652712680000|2022-05-16 14:51:20|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712720000|2022-05-16 14:52:00|6007.96|6007.96|6009.74|6009.74|6009.74|6009.74|6007.96|6007.96|0
1652712750000|2022-05-16 14:52:30|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1652712770000|2022-05-16 14:52:50|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652712780000|2022-05-16 14:53:00|6011.03|6011.03|6012.33|6012.33|6012.33|6012.33|6011.03|6011.03|0
1652712840000|2022-05-16 14:54:00|6013.62|6013.62|6010.06|6010.06|6013.62|6013.62|6010.06|6010.06|0
1652712870000|2022-05-16 14:54:30|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1652712880000|2022-05-16 14:54:40|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1652712910000|2022-05-16 14:55:10|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1652712920000|2022-05-16 14:55:20|6006.51|6006.51|6007.8|6007.8|6007.8|6007.8|6004.73|6004.73|0
1652712930000|2022-05-16 14:55:30|6009.58|6009.58|6008.28|6008.28|6009.58|6009.58|6008.28|6008.28|0
1652712940000|2022-05-16 14:55:40|6006.51|6006.51|6004.73|6004.73|6006.51|6006.51|6004.73|6004.73|0
1652712950000|2022-05-16 14:55:50|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1652712960000|2022-05-16 14:56:00|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1652713020000|2022-05-16 14:57:00|6006.51|6006.51|6004.73|6004.73|6006.51|6006.51|6004.73|6004.73|0
1652713030000|2022-05-16 14:57:10|6002.95|6002.95|6002.14|6002.14|6002.95|6002.95|6000.36|6000.36|0
1652713060000|2022-05-16 14:57:40|6003.43|6003.43|6001.65|6001.65|6003.43|6003.43|6001.65|6001.65|0
1652713070000|2022-05-16 14:57:50|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1652713100000|2022-05-16 14:58:20|6001.65|6001.65|5999.87|5999.87|6001.65|6001.65|5998.1|5998.1|0
1652713110000|2022-05-16 14:58:30|6001.65|6001.65|6002.95|6002.95|6002.95|6002.95|6001.65|6001.65|0
1652713130000|2022-05-16 14:58:50|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1652713160000|2022-05-16 14:59:20|6006.51|6006.51|6002.95|6002.95|6006.51|6006.51|6002.95|6002.95|0
1652713180000|2022-05-16 14:59:40|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1652713220000|2022-05-16 15:00:20|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1652713260000|2022-05-16 15:01:00|6010.06|6010.06|6011.84|6011.84|6011.84|6011.84|6010.06|6010.06|0
1652713280000|2022-05-16 15:01:20|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1652713300000|2022-05-16 15:01:40|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1652713310000|2022-05-16 15:01:50|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1652713330000|2022-05-16 15:02:10|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1652713410000|2022-05-16 15:03:30|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1652713430000|2022-05-16 15:03:50|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1652713520000|2022-05-16 15:05:20|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1652713550000|2022-05-16 15:05:50|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1652713560000|2022-05-16 15:06:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1652713570000|2022-05-16 15:06:10|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1652713590000|2022-05-16 15:06:30|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1652713630000|2022-05-16 15:07:10|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1652713720000|2022-05-16 15:08:40|6013.62|6013.62|6012.33|6012.33|6013.62|6013.62|6012.33|6012.33|0
1652713760000|2022-05-16 15:09:20|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1652713780000|2022-05-16 15:09:40|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1652713800000|2022-05-16 15:10:00|6017.66|6017.66|6015.88|6015.88|6017.66|6017.66|6015.88|6015.88|0
1652713810000|2022-05-16 15:10:10|6017.18|6017.18|6014.1|6014.1|6017.18|6017.18|6014.1|6014.1|0
1652713870000|2022-05-16 15:11:10|6012.81|6012.81|6012.81|6012.81|6014.1|6014.1|6012.81|6012.81|0
1652713910000|2022-05-16 15:11:50|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1652714020000|2022-05-16 15:13:40|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1652714030000|2022-05-16 15:13:50|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652714040000|2022-05-16 15:14:00|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1652714050000|2022-05-16 15:14:10|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652714090000|2022-05-16 15:14:50|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1652714110000|2022-05-16 15:15:10|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652714130000|2022-05-16 15:15:30|6012.81|6012.81|6014.59|6014.59|6014.59|6014.59|6012.81|6012.81|0
1652714170000|2022-05-16 15:16:10|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714180000|2022-05-16 15:16:20|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1652714280000|2022-05-16 15:18:00|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714340000|2022-05-16 15:19:00|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1652714350000|2022-05-16 15:19:10|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1652714390000|2022-05-16 15:19:50|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1652714420000|2022-05-16 15:20:20|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714500000|2022-05-16 15:21:40|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1652714520000|2022-05-16 15:22:00|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714590000|2022-05-16 15:23:10|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1652714620000|2022-05-16 15:23:40|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652714640000|2022-05-16 15:24:00|6018.15|6018.15|6016.85|6016.85|6018.15|6018.15|6016.85|6016.85|0
1652714650000|2022-05-16 15:24:10|6015.07|6015.07|6018.63|6018.63|6018.63|6018.63|6015.07|6015.07|0
1652714700000|2022-05-16 15:25:00|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|0
1652714710000|2022-05-16 15:25:10|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1652714760000|2022-05-16 15:26:00|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652714800000|2022-05-16 15:26:40|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1652714810000|2022-05-16 15:26:50|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714820000|2022-05-16 15:27:00|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1652714830000|2022-05-16 15:27:10|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1652714900000|2022-05-16 15:28:20|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6013.29|6013.29|0
1652714940000|2022-05-16 15:29:00|6013.29|6013.29|6016.37|6016.37|6016.37|6016.37|6013.29|6013.29|0
1652714970000|2022-05-16 15:29:30|6018.15|6018.15|6016.85|6016.85|6018.15|6018.15|6016.85|6016.85|0
1652771740000|2022-05-17 07:15:40|6023.95|6023.95|6028.32|6028.32|6028.32|6028.32|6023.95|6023.95|0
1652771750000|2022-05-17 07:15:50|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|6031.88|0
1652771780000|2022-05-17 07:16:20|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|0
1652771790000|2022-05-17 07:16:30|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|0
1652771800000|2022-05-17 07:16:40|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|0
1652771810000|2022-05-17 07:16:50|6035.44|6035.44|6037.21|6037.21|6037.21|6037.21|6035.44|6035.44|0
1652771850000|2022-05-17 07:17:30|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1652771900000|2022-05-17 07:18:20|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|0
1652771940000|2022-05-17 07:19:00|6035.44|6035.44|6031.88|6031.88|6035.44|6035.44|6031.88|6031.88|0
1652771950000|2022-05-17 07:19:10|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1652771960000|2022-05-17 07:19:20|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1652771980000|2022-05-17 07:19:40|6037.06|6037.06|6035.76|6035.76|6037.06|6037.06|6035.76|6035.76|0
1652772020000|2022-05-17 07:20:20|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|0
1652772060000|2022-05-17 07:21:00|6032.21|6032.21|6033.5|6033.5|6033.5|6033.5|6032.21|6032.21|0
1652772080000|2022-05-17 07:21:20|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1652772090000|2022-05-17 07:21:30|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|0
1652772130000|2022-05-17 07:22:10|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1652772200000|2022-05-17 07:23:20|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1652772340000|2022-05-17 07:25:40|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1652772380000|2022-05-17 07:26:20|6039.16|6039.16|6040.94|6040.94|6040.94|6040.94|6039.16|6039.16|0
1652772390000|2022-05-17 07:26:30|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1652772420000|2022-05-17 07:27:00|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1652772480000|2022-05-17 07:28:00|6037.54|6037.54|6038.35|6038.35|6038.35|6038.35|6035.76|6035.76|0
1652772540000|2022-05-17 07:29:00|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|6040.13|0
1652772570000|2022-05-17 07:29:30|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1652772580000|2022-05-17 07:29:40|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|6043.2|0
1652772590000|2022-05-17 07:29:50|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1652772630000|2022-05-17 07:30:30|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1652772640000|2022-05-17 07:30:40|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1652772650000|2022-05-17 07:30:50|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1652772660000|2022-05-17 07:31:00|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1652772670000|2022-05-17 07:31:10|6032.21|6032.21|6033.98|6033.98|6033.98|6033.98|6032.21|6032.21|0
1652772710000|2022-05-17 07:31:50|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|6032.21|0
1652772760000|2022-05-17 07:32:40|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|6033.98|0
1652772780000|2022-05-17 07:33:00|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|0
1652772810000|2022-05-17 07:33:30|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|6031.39|0
1652772820000|2022-05-17 07:33:40|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|0
1652772840000|2022-05-17 07:34:00|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1652772860000|2022-05-17 07:34:20|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|6029.62|0
1652773000000|2022-05-17 07:36:40|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1652773050000|2022-05-17 07:37:30|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|6023.95|0
1652773060000|2022-05-17 07:37:40|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|0
1652773270000|2022-05-17 07:41:10|6028.8|6028.8|6025.25|6025.25|6028.8|6028.8|6025.25|6025.25|0
1652773280000|2022-05-17 07:41:20|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|0
1652773300000|2022-05-17 07:41:40|6018.13|6018.13|6019.91|6019.91|6019.91|6019.91|6018.13|6018.13|0
1652773350000|2022-05-17 07:42:30|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|0
1652773380000|2022-05-17 07:43:00|6021.21|6021.21|6021.21|6021.21|6022.5|6022.5|6021.21|6021.21|0
1652773390000|2022-05-17 07:43:10|6025.57|6025.57|6023.8|6023.8|6025.57|6025.57|6023.8|6023.8|0
1652773410000|2022-05-17 07:43:30|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|6021.21|0
1652773440000|2022-05-17 07:44:00|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|6022.5|0
1652773460000|2022-05-17 07:44:20|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1652773490000|2022-05-17 07:44:50|6025.09|6025.09|6022.5|6022.5|6025.09|6025.09|6022.5|6022.5|0
1652773500000|2022-05-17 07:45:00|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|0
1652773530000|2022-05-17 07:45:30|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1652773590000|2022-05-17 07:46:30|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1652773600000|2022-05-17 07:46:40|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1652773700000|2022-05-17 07:48:20|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|0
1652773720000|2022-05-17 07:48:40|6030.43|6030.43|6028.65|6028.65|6030.43|6030.43|6028.65|6028.65|0
1652773730000|2022-05-17 07:48:50|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|0
1652773750000|2022-05-17 07:49:10|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|6023.8|0
1652773840000|2022-05-17 07:50:40|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|6022.02|0
1652773930000|2022-05-17 07:52:10|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|0
1652774040000|2022-05-17 07:54:00|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|0
1652774100000|2022-05-17 07:55:00|6014.57|6014.57|6011.02|6011.02|6014.57|6014.57|6011.02|6011.02|0
1652774160000|2022-05-17 07:56:00|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1652774230000|2022-05-17 07:57:10|6005.68|6005.68|6003.9|6003.9|6005.68|6005.68|6003.9|6003.9|0
1652774240000|2022-05-17 07:57:20|6002.12|6002.12|5998.57|5998.57|6002.12|6002.12|5998.57|5998.57|0
1652774300000|2022-05-17 07:58:20|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1652774330000|2022-05-17 07:58:50|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1652774360000|2022-05-17 07:59:20|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1652774390000|2022-05-17 07:59:50|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|5995.98|0
1652774410000|2022-05-17 08:00:10|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1652774460000|2022-05-17 08:01:00|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|5999.05|0
1652774590000|2022-05-17 08:03:10|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1652774620000|2022-05-17 08:03:40|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1652774630000|2022-05-17 08:03:50|6006.98|6006.98|6008.75|6008.75|6008.75|6008.75|6006.98|6006.98|0
1652774640000|2022-05-17 08:04:00|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|6006.98|0
1652774650000|2022-05-17 08:04:10|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1652774670000|2022-05-17 08:04:30|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1652774700000|2022-05-17 08:05:00|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1652774840000|2022-05-17 08:07:20|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|6006.49|0
1652774860000|2022-05-17 08:07:40|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1652774930000|2022-05-17 08:08:50|6006.49|6006.49|6005.2|6005.2|6006.49|6006.49|6005.2|6005.2|0
1652775000000|2022-05-17 08:10:00|6001.64|6001.64|5999.86|5999.86|6001.64|6001.64|5999.86|5999.86|0
1652775010000|2022-05-17 08:10:10|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1652775040000|2022-05-17 08:10:40|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1652775070000|2022-05-17 08:11:10|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1652775270000|2022-05-17 08:14:30|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1652775290000|2022-05-17 08:14:50|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1652775410000|2022-05-17 08:16:50|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1652775480000|2022-05-17 08:18:00|6004.23|6004.23|6002.93|6002.93|6004.23|6004.23|6002.93|6002.93|0
1652775510000|2022-05-17 08:18:30|6005.52|6005.52|6004.23|6004.23|6005.52|6005.52|6004.23|6004.23|0
1652775540000|2022-05-17 08:19:00|6005.52|6005.52|6004.23|6004.23|6005.52|6005.52|6004.23|6004.23|0
1652775660000|2022-05-17 08:21:00|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1652775700000|2022-05-17 08:21:40|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|0
1652775740000|2022-05-17 08:22:20|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1652775830000|2022-05-17 08:23:50|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1652775840000|2022-05-17 08:24:00|6021.53|6021.53|6023.31|6023.31|6023.31|6023.31|6021.53|6021.53|0
1652776020000|2022-05-17 08:27:00|6025.09|6025.09|6026.87|6026.87|6026.87|6026.87|6025.09|6025.09|0
1652776030000|2022-05-17 08:27:10|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1652776060000|2022-05-17 08:27:40|6029.13|6029.13|6027.35|6027.35|6029.13|6029.13|6027.35|6027.35|0
1652776090000|2022-05-17 08:28:10|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1652776200000|2022-05-17 08:30:00|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1652776280000|2022-05-17 08:31:20|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|0
1652776320000|2022-05-17 08:32:00|6027.35|6027.35|6029.13|6029.13|6029.13|6029.13|6027.35|6027.35|0
1652776550000|2022-05-17 08:35:50|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|6027.35|0
1652776570000|2022-05-17 08:36:10|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|6025.57|0
1652776600000|2022-05-17 08:36:40|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1652776650000|2022-05-17 08:37:30|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|0
1652776680000|2022-05-17 08:38:00|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|6024.28|0
1652776820000|2022-05-17 08:40:20|6022.5|6022.5|6020.72|6020.72|6022.5|6022.5|6020.72|6020.72|0
1652776840000|2022-05-17 08:40:40|6019.43|6019.43|6018.13|6018.13|6019.43|6019.43|6018.13|6018.13|0
1652776920000|2022-05-17 08:42:00|6016.35|6016.35|6012.8|6012.8|6016.35|6016.35|6012.8|6012.8|0
1652777000000|2022-05-17 08:43:20|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|6016.35|0
1652777100000|2022-05-17 08:45:00|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1652777120000|2022-05-17 08:45:20|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|0
1652777190000|2022-05-17 08:46:30|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|6023.47|0
1652777200000|2022-05-17 08:46:40|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|0
1652777340000|2022-05-17 08:49:00|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|6019.91|0
1652777350000|2022-05-17 08:49:10|6018.62|6018.62|6016.03|6016.03|6018.62|6018.62|6016.03|6016.03|0
1652777390000|2022-05-17 08:49:50|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|6014.25|0
1652777400000|2022-05-17 08:50:00|6016.03|6016.03|6014.25|6014.25|6016.03|6016.03|6014.25|6014.25|0
1652777410000|2022-05-17 08:50:10|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|6015.54|0
1652777460000|2022-05-17 08:51:00|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1652777580000|2022-05-17 08:53:00|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|0
1652777770000|2022-05-17 08:56:10|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|0
1652777820000|2022-05-17 08:57:00|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|6004.87|0
1652777830000|2022-05-17 08:57:10|6002.28|6002.28|6003.58|6003.58|6003.58|6003.58|6002.28|6002.28|0
1652777840000|2022-05-17 08:57:20|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1652777850000|2022-05-17 08:57:30|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|0
1652777870000|2022-05-17 08:57:50|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|0
1652777900000|2022-05-17 08:58:20|5999.53|5999.53|5995.98|5995.98|5999.53|5999.53|5995.98|5995.98|0
1652777950000|2022-05-17 08:59:10|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|0
1652777990000|2022-05-17 08:59:50|5993.71|5993.71|5991.93|5991.93|5993.71|5993.71|5991.93|5991.93|0
1652778030000|2022-05-17 09:00:30|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1652778040000|2022-05-17 09:00:40|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1652778070000|2022-05-17 09:01:10|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1652778120000|2022-05-17 09:02:00|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1652778230000|2022-05-17 09:03:50|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|5990.16|0
1652778280000|2022-05-17 09:04:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1652778310000|2022-05-17 09:05:10|5981.26|5981.26|5979.48|5979.48|5981.26|5981.26|5979.48|5979.48|0
1652778320000|2022-05-17 09:05:20|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1652778330000|2022-05-17 09:05:30|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1652778450000|2022-05-17 09:07:30|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|0
1652778540000|2022-05-17 09:09:00|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1652778680000|2022-05-17 09:11:20|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1652778730000|2022-05-17 09:12:10|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1652778740000|2022-05-17 09:12:20|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|0
1652778780000|2022-05-17 09:13:00|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1652778810000|2022-05-17 09:13:30|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1652778840000|2022-05-17 09:14:00|5990.16|5990.16|5988.38|5988.38|5990.16|5990.16|5988.38|5988.38|0
1652779070000|2022-05-17 09:17:50|5986.6|5986.6|5984.82|5984.82|5986.6|5986.6|5984.82|5984.82|0
1652779100000|2022-05-17 09:18:20|5982.23|5982.23|5978.67|5978.67|5982.23|5982.23|5978.67|5978.67|0
1652779150000|2022-05-17 09:19:10|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1652779190000|2022-05-17 09:19:50|5977.86|5977.86|5979.16|5979.16|5979.16|5979.16|5977.86|5977.86|0
1652779290000|2022-05-17 09:21:30|5981.75|5981.75|5980.45|5980.45|5981.75|5981.75|5980.45|5980.45|0
1652779300000|2022-05-17 09:21:40|5978.67|5978.67|5977.38|5977.38|5978.67|5978.67|5977.38|5977.38|0
1652779360000|2022-05-17 09:22:40|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|0
1652779590000|2022-05-17 09:26:30|5984.49|5984.49|5982.71|5982.71|5984.49|5984.49|5982.71|5982.71|0
1652779600000|2022-05-17 09:26:40|5984.01|5984.01|5984.49|5984.49|5987.57|5987.57|5982.71|5982.71|0
1652779660000|2022-05-17 09:27:40|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1652779810000|2022-05-17 09:30:10|5987.08|5987.08|5988.38|5988.38|5988.38|5988.38|5987.08|5987.08|0
1652779870000|2022-05-17 09:31:10|5985.79|5985.79|5989.35|5989.35|5989.35|5989.35|5985.79|5985.79|0
1652779950000|2022-05-17 09:32:30|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1652780000000|2022-05-17 09:33:20|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|5992.9|0
1652780020000|2022-05-17 09:33:40|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1652780030000|2022-05-17 09:33:50|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1652780040000|2022-05-17 09:34:00|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1652780060000|2022-05-17 09:34:20|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1652780110000|2022-05-17 09:35:10|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1652780130000|2022-05-17 09:35:30|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1652780160000|2022-05-17 09:36:00|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1652780190000|2022-05-17 09:36:30|5983.2|5983.2|5981.9|5981.9|5983.2|5983.2|5981.9|5981.9|0
1652780290000|2022-05-17 09:38:10|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652780350000|2022-05-17 09:39:10|5977.53|5977.53|5975.76|5975.76|5977.53|5977.53|5975.76|5975.76|0
1652780400000|2022-05-17 09:40:00|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1652780440000|2022-05-17 09:40:40|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1652780460000|2022-05-17 09:41:00|5978.02|5978.02|5980.61|5980.61|5980.61|5980.61|5978.02|5978.02|0
1652780470000|2022-05-17 09:41:10|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652780520000|2022-05-17 09:42:00|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1652780550000|2022-05-17 09:42:30|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1652780610000|2022-05-17 09:43:30|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1652780690000|2022-05-17 09:44:50|5971.87|5971.87|5970.09|5970.09|5971.87|5971.87|5970.09|5970.09|0
1652780700000|2022-05-17 09:45:00|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|0
1652780710000|2022-05-17 09:45:10|5970.09|5970.09|5972.68|5972.68|5972.68|5972.68|5970.09|5970.09|0
1652780740000|2022-05-17 09:45:40|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1652780790000|2022-05-17 09:46:30|5976.24|5976.24|5978.83|5978.83|5978.83|5978.83|5976.24|5976.24|0
1652780910000|2022-05-17 09:48:30|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1652781180000|2022-05-17 09:53:00|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1652781300000|2022-05-17 09:55:00|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|0
1652781350000|2022-05-17 09:55:50|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1652781410000|2022-05-17 09:56:50|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1652781470000|2022-05-17 09:57:50|5988.05|5988.05|5988.05|5988.05|5990.64|5990.64|5988.05|5988.05|0
1652781580000|2022-05-17 09:59:40|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1652781590000|2022-05-17 09:59:50|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1652781710000|2022-05-17 10:01:50|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|0
1652781720000|2022-05-17 10:02:00|5990.8|5990.8|5997.91|5997.91|5997.91|5997.91|5990.8|5990.8|0
1652781820000|2022-05-17 10:03:40|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1652781930000|2022-05-17 10:05:30|5992.58|5992.58|5989.02|5989.02|5992.58|5992.58|5989.02|5989.02|0
1652781940000|2022-05-17 10:05:40|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1652782020000|2022-05-17 10:07:00|5985.46|5985.46|5989.02|5989.02|5989.02|5989.02|5985.46|5985.46|0
1652782060000|2022-05-17 10:07:40|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1652782100000|2022-05-17 10:08:20|5983.36|5983.36|5975.76|5975.76|5984.65|5984.65|5975.76|5975.76|0
1652782180000|2022-05-17 10:09:40|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652782410000|2022-05-17 10:13:30|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1652782580000|2022-05-17 10:16:20|5977.05|5977.05|5975.27|5975.27|5977.05|5977.05|5975.27|5975.27|0
1652782700000|2022-05-17 10:18:20|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|5973.49|0
1652782730000|2022-05-17 10:18:50|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|0
1652782740000|2022-05-17 10:19:00|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1652782750000|2022-05-17 10:19:10|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|5967.83|0
1652782810000|2022-05-17 10:20:10|5973.17|5973.17|5974.95|5974.95|5974.95|5974.95|5973.17|5973.17|0
1652782840000|2022-05-17 10:20:40|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|0
1652782860000|2022-05-17 10:21:00|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|5969.61|0
1652782980000|2022-05-17 10:23:00|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1652783040000|2022-05-17 10:24:00|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|0
1652783070000|2022-05-17 10:24:30|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1652783110000|2022-05-17 10:25:10|5974.95|5974.95|5978.02|5978.02|5979.31|5979.31|5974.95|5974.95|0
1652783130000|2022-05-17 10:25:30|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652783180000|2022-05-17 10:26:20|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1652783200000|2022-05-17 10:26:40|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|0
1652783340000|2022-05-17 10:29:00|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1652783410000|2022-05-17 10:30:10|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|5982.87|0
1652783440000|2022-05-17 10:30:40|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1652783510000|2022-05-17 10:31:50|5979.8|5979.8|5981.58|5981.58|5981.58|5981.58|5979.8|5979.8|0
1652783620000|2022-05-17 10:33:40|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1652783680000|2022-05-17 10:34:40|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1652783730000|2022-05-17 10:35:30|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1652783780000|2022-05-17 10:36:20|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1652783870000|2022-05-17 10:37:50|5979.8|5979.8|5978.02|5978.02|5979.8|5979.8|5978.02|5978.02|0
1652783900000|2022-05-17 10:38:20|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1652783910000|2022-05-17 10:38:30|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1652783940000|2022-05-17 10:39:00|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1652783970000|2022-05-17 10:39:30|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1652783980000|2022-05-17 10:39:40|5974.46|5974.46|5976.24|5976.24|5976.24|5976.24|5974.46|5974.46|0
1652784120000|2022-05-17 10:42:00|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1652784170000|2022-05-17 10:42:50|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1652784180000|2022-05-17 10:43:00|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1652784210000|2022-05-17 10:43:30|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1652784400000|2022-05-17 10:46:40|5981.58|5981.58|5978.02|5978.02|5981.58|5981.58|5978.02|5978.02|0
1652784500000|2022-05-17 10:48:20|5979.8|5979.8|5981.58|5981.58|5981.58|5981.58|5979.8|5979.8|0
1652784590000|2022-05-17 10:49:50|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1652784620000|2022-05-17 10:50:20|5976.24|5976.24|5978.02|5978.02|5978.02|5978.02|5976.24|5976.24|0
1652784640000|2022-05-17 10:50:40|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1652784670000|2022-05-17 10:51:10|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1652784860000|2022-05-17 10:54:20|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1652784900000|2022-05-17 10:55:00|5984.17|5984.17|5981.58|5981.58|5984.17|5984.17|5981.58|5981.58|0
1652785000000|2022-05-17 10:56:40|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1652785010000|2022-05-17 10:56:50|5985.94|5985.94|5985.94|5985.94|5985.94|5985.94|5985.94|5985.94|0
1652785090000|2022-05-17 10:58:10|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1652785110000|2022-05-17 10:58:30|5981.09|5981.09|5979.31|5979.31|5981.09|5981.09|5979.31|5979.31|0
1652785300000|2022-05-17 11:01:40|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1652785330000|2022-05-17 11:02:10|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652785410000|2022-05-17 11:03:30|5981.09|5981.09|5984.65|5984.65|5984.65|5984.65|5981.09|5981.09|0
1652785420000|2022-05-17 11:03:40|5982.87|5982.87|5977.53|5977.53|5982.87|5982.87|5977.53|5977.53|0
1652785440000|2022-05-17 11:04:00|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1652785470000|2022-05-17 11:04:30|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1652785490000|2022-05-17 11:04:50|5979.31|5979.31|5977.53|5977.53|5979.31|5979.31|5977.53|5977.53|0
1652785530000|2022-05-17 11:05:30|5974.95|5974.95|5977.53|5977.53|5978.83|5978.83|5974.95|5974.95|0
1652785550000|2022-05-17 11:05:50|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|0
1652785560000|2022-05-17 11:06:00|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1652785620000|2022-05-17 11:07:00|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1652785630000|2022-05-17 11:07:10|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1652785680000|2022-05-17 11:08:00|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1652785700000|2022-05-17 11:08:20|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1652785740000|2022-05-17 11:09:00|5988.53|5988.53|5990.31|5990.31|5990.31|5990.31|5988.53|5988.53|0
1652785780000|2022-05-17 11:09:40|5993.87|5993.87|5995.65|5995.65|5995.65|5995.65|5993.87|5993.87|0
1652785790000|2022-05-17 11:09:50|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1652785800000|2022-05-17 11:10:00|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1652785820000|2022-05-17 11:10:20|6000.02|6000.02|6001.8|6001.8|6001.8|6001.8|6000.02|6000.02|0
1652785850000|2022-05-17 11:10:50|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|0
1652785870000|2022-05-17 11:11:10|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1652785900000|2022-05-17 11:11:40|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|0
1652785940000|2022-05-17 11:12:20|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1652785990000|2022-05-17 11:13:10|6002.12|6002.12|5993.23|5993.23|6002.12|6002.12|5993.23|5993.23|0
1652786020000|2022-05-17 11:13:40|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1652786040000|2022-05-17 11:14:00|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1652786060000|2022-05-17 11:14:20|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1652786110000|2022-05-17 11:15:10|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|5993.71|0
1652786140000|2022-05-17 11:15:40|5997.27|5997.27|5997.27|5997.27|5999.05|5999.05|5997.27|5997.27|0
1652786160000|2022-05-17 11:16:00|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1652786210000|2022-05-17 11:16:50|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1652786290000|2022-05-17 11:18:10|6001.64|6001.64|6003.42|6003.42|6003.42|6003.42|6001.64|6001.64|0
1652786330000|2022-05-17 11:18:50|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1652786340000|2022-05-17 11:19:00|6001.64|6001.64|5998.08|5998.08|6001.64|6001.64|5998.08|5998.08|0
1652786500000|2022-05-17 11:21:40|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1652786510000|2022-05-17 11:21:50|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1652786520000|2022-05-17 11:22:00|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1652786570000|2022-05-17 11:22:50|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1652786590000|2022-05-17 11:23:10|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1652786640000|2022-05-17 11:24:00|6001.97|6001.97|6001.97|6001.97|6001.97|6001.97|6001.97|6001.97|0
1652786650000|2022-05-17 11:24:10|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1652786730000|2022-05-17 11:25:30|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1652786790000|2022-05-17 11:26:30|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1652786800000|2022-05-17 11:26:40|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|0
1652786840000|2022-05-17 11:27:20|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652786860000|2022-05-17 11:27:40|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|6013.45|0
1652786900000|2022-05-17 11:28:20|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1652786970000|2022-05-17 11:29:30|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1652787000000|2022-05-17 11:30:00|6018.79|6018.79|6020.56|6020.56|6020.56|6020.56|6018.79|6018.79|0
1652787030000|2022-05-17 11:30:30|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1652787040000|2022-05-17 11:30:40|6017.01|6017.01|6020.56|6020.56|6020.56|6020.56|6017.01|6017.01|0
1652787100000|2022-05-17 11:31:40|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1652787170000|2022-05-17 11:32:50|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1652787310000|2022-05-17 11:35:10|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1652787340000|2022-05-17 11:35:40|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|0
1652787360000|2022-05-17 11:36:00|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|0
1652787440000|2022-05-17 11:37:20|6017.49|6017.49|6013.93|6013.93|6017.49|6017.49|6013.93|6013.93|0
1652787540000|2022-05-17 11:39:00|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|6015.71|0
1652787700000|2022-05-17 11:41:40|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1652787770000|2022-05-17 11:42:50|6012.16|6012.16|6010.38|6010.38|6012.16|6012.16|6010.38|6010.38|0
1652787840000|2022-05-17 11:44:00|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1652787850000|2022-05-17 11:44:10|6007.79|6007.79|6006.49|6006.49|6007.79|6007.79|6006.49|6006.49|0
1652787990000|2022-05-17 11:46:30|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1652788080000|2022-05-17 11:48:00|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1652788140000|2022-05-17 11:49:00|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1652788200000|2022-05-17 11:50:00|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1652788420000|2022-05-17 11:53:40|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1652788500000|2022-05-17 11:55:00|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1652788560000|2022-05-17 11:56:00|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|0
1652788580000|2022-05-17 11:56:20|6010.38|6010.38|6009.08|6009.08|6011.67|6011.67|6009.08|6009.08|0
1652788680000|2022-05-17 11:58:00|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1652788920000|2022-05-17 12:02:00|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|0
1652788990000|2022-05-17 12:03:10|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|6013.93|0
1652789040000|2022-05-17 12:04:00|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|6012.16|0
1652789280000|2022-05-17 12:08:00|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1652789320000|2022-05-17 12:08:40|6011.34|6011.34|6007.79|6007.79|6011.34|6011.34|6007.79|6007.79|0
1652789330000|2022-05-17 12:08:50|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1652789350000|2022-05-17 12:09:10|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1652789420000|2022-05-17 12:10:20|6003.75|6003.75|6002.45|6002.45|6003.75|6003.75|6002.45|6002.45|0
1652789430000|2022-05-17 12:10:30|6000.67|6000.67|5996.63|5996.63|6000.67|6000.67|5994.04|5994.04|0
1652789460000|2022-05-17 12:11:00|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652789470000|2022-05-17 12:11:10|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652789480000|2022-05-17 12:11:20|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652789680000|2022-05-17 12:14:40|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652789720000|2022-05-17 12:15:20|5998.41|5998.41|5994.85|5994.85|5998.41|5998.41|5994.85|5994.85|0
1652790020000|2022-05-17 12:20:20|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652790040000|2022-05-17 12:20:40|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652790350000|2022-05-17 12:25:50|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652790360000|2022-05-17 12:26:00|6000.51|6000.51|5999.7|5999.7|6000.51|6000.51|5997.93|5997.93|0
1652790370000|2022-05-17 12:26:10|5998.41|5998.41|5995.82|5995.82|5998.41|5998.41|5995.82|5995.82|0
1652790390000|2022-05-17 12:26:30|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1652790460000|2022-05-17 12:27:40|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1652790590000|2022-05-17 12:29:50|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1652790600000|2022-05-17 12:30:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1652790670000|2022-05-17 12:31:10|5996.63|5996.63|5995.34|5995.34|5996.63|5996.63|5995.34|5995.34|0
1652790690000|2022-05-17 12:31:30|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652790720000|2022-05-17 12:32:00|5994.85|5994.85|5993.07|5993.07|5994.85|5994.85|5993.07|5993.07|0
1652790840000|2022-05-17 12:34:00|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652791030000|2022-05-17 12:37:10|5991.29|5991.29|5989.52|5989.52|5991.29|5991.29|5989.52|5989.52|0
1652791050000|2022-05-17 12:37:30|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1652791070000|2022-05-17 12:37:50|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1652791100000|2022-05-17 12:38:20|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1652791200000|2022-05-17 12:40:00|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1652791240000|2022-05-17 12:40:40|5983.37|5983.37|5982.07|5982.07|5983.37|5983.37|5982.07|5982.07|0
1652791250000|2022-05-17 12:40:50|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|0
1652791340000|2022-05-17 12:42:20|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|5982.88|0
1652791560000|2022-05-17 12:46:00|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1652791750000|2022-05-17 12:49:10|5982.4|5982.4|5980.62|5980.62|5982.4|5982.4|5980.62|5980.62|0
1652791770000|2022-05-17 12:49:30|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1652791810000|2022-05-17 12:50:10|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1652791840000|2022-05-17 12:50:40|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1652791850000|2022-05-17 12:50:50|5975.44|5975.44|5976.74|5976.74|5976.74|5976.74|5975.44|5975.44|0
1652791900000|2022-05-17 12:51:40|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1652791910000|2022-05-17 12:51:50|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|5980.29|0
1652791940000|2022-05-17 12:52:20|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|0
1652792040000|2022-05-17 12:54:00|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1652792070000|2022-05-17 12:54:30|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1652792110000|2022-05-17 12:55:10|5983.37|5983.37|5986.93|5986.93|5986.93|5986.93|5983.37|5983.37|0
1652792120000|2022-05-17 12:55:20|5988.7|5988.7|5992.26|5992.26|5994.04|5994.04|5988.7|5988.7|0
1652792230000|2022-05-17 12:57:10|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1652792280000|2022-05-17 12:58:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1652792310000|2022-05-17 12:58:30|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652792380000|2022-05-17 12:59:40|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1652792400000|2022-05-17 13:00:00|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652792440000|2022-05-17 13:00:40|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652792540000|2022-05-17 13:02:20|5995.34|5995.34|5997.11|5997.11|5997.11|5997.11|5995.34|5995.34|0
1652792580000|2022-05-17 13:03:00|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1652792650000|2022-05-17 13:04:10|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652792670000|2022-05-17 13:04:30|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652792720000|2022-05-17 13:05:20|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652792830000|2022-05-17 13:07:10|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652792900000|2022-05-17 13:08:20|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652793240000|2022-05-17 13:14:00|5990.48|5990.48|5991.78|5991.78|5991.78|5991.78|5990.48|5990.48|0
1652793270000|2022-05-17 13:14:30|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652793290000|2022-05-17 13:14:50|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652793300000|2022-05-17 13:15:00|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652793370000|2022-05-17 13:16:10|5997.44|5997.44|5999.22|5999.22|5999.22|5999.22|5997.44|5997.44|0
1652793500000|2022-05-17 13:18:20|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|0
1652793580000|2022-05-17 13:19:40|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1652793590000|2022-05-17 13:19:50|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|0
1652793650000|2022-05-17 13:20:50|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1652793660000|2022-05-17 13:21:00|6000.03|6000.03|5998.25|5998.25|6000.03|6000.03|5998.25|5998.25|0
1652793700000|2022-05-17 13:21:40|6000.84|6000.84|6002.62|6002.62|6002.62|6002.62|6000.84|6000.84|0
1652793720000|2022-05-17 13:22:00|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1652793770000|2022-05-17 13:22:50|5999.06|5999.06|5997.28|5997.28|5999.06|5999.06|5997.28|5997.28|0
1652793840000|2022-05-17 13:24:00|5995.99|5995.99|5994.69|5994.69|5995.99|5995.99|5994.69|5994.69|0
1652793880000|2022-05-17 13:24:40|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1652793890000|2022-05-17 13:24:50|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652793900000|2022-05-17 13:25:00|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652793960000|2022-05-17 13:26:00|5990.81|5990.81|5992.11|5992.11|5992.11|5992.11|5990.81|5990.81|0
1652794010000|2022-05-17 13:26:50|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652794200000|2022-05-17 13:30:00|5992.11|5992.11|6001|6001|6001|6001|5992.11|5992.11|0
1652794210000|2022-05-17 13:30:10|5999.7|5999.7|6001|6001|6001|6001|5999.7|5999.7|0
1652794220000|2022-05-17 13:30:20|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1652794230000|2022-05-17 13:30:30|5994.85|5994.85|5991.29|5991.29|5994.85|5994.85|5991.29|5991.29|0
1652794240000|2022-05-17 13:30:40|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652794280000|2022-05-17 13:31:20|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1652794290000|2022-05-17 13:31:30|5993.07|5993.07|5993.07|5993.07|5994.85|5994.85|5993.07|5993.07|0
1652794320000|2022-05-17 13:32:00|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1652794370000|2022-05-17 13:32:50|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652794380000|2022-05-17 13:33:00|5994.85|5994.85|5994.85|5994.85|5996.63|5996.63|5994.85|5994.85|0
1652794390000|2022-05-17 13:33:10|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5994.85|5994.85|0
1652794410000|2022-05-17 13:33:30|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652794440000|2022-05-17 13:34:00|5996.15|5996.15|5994.37|5994.37|5996.15|5996.15|5994.37|5994.37|0
1652794450000|2022-05-17 13:34:10|5992.59|5992.59|5990.81|5990.81|5992.59|5992.59|5990.81|5990.81|0
1652794470000|2022-05-17 13:34:30|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1652794480000|2022-05-17 13:34:40|5990.81|5990.81|5989.03|5989.03|5990.81|5990.81|5989.03|5989.03|0
1652794500000|2022-05-17 13:35:00|5992.59|5992.59|5992.11|5992.11|5992.59|5992.59|5990.81|5990.81|0
1652794510000|2022-05-17 13:35:10|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652794520000|2022-05-17 13:35:20|5992.11|5992.11|5995.66|5995.66|5995.66|5995.66|5992.11|5992.11|0
1652794540000|2022-05-17 13:35:40|5993.88|5993.88|5995.18|5995.18|5995.66|5995.66|5992.11|5992.11|0
1652794550000|2022-05-17 13:35:50|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652794580000|2022-05-17 13:36:20|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652794600000|2022-05-17 13:36:40|5990.33|5990.33|5992.11|5992.11|5992.11|5992.11|5990.33|5990.33|0
1652794610000|2022-05-17 13:36:50|5993.88|5993.88|5992.11|5992.11|5993.88|5993.88|5992.11|5992.11|0
1652794640000|2022-05-17 13:37:20|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1652794680000|2022-05-17 13:38:00|5992.59|5992.59|5991.29|5991.29|5992.59|5992.59|5991.29|5991.29|0
1652794700000|2022-05-17 13:38:20|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1652794710000|2022-05-17 13:38:30|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1652794750000|2022-05-17 13:39:10|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|0
1652794780000|2022-05-17 13:39:40|5986.29|5986.29|5989.84|5989.84|5989.84|5989.84|5986.29|5986.29|0
1652794800000|2022-05-17 13:40:00|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652794830000|2022-05-17 13:40:30|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1652794840000|2022-05-17 13:40:40|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1652794880000|2022-05-17 13:41:20|5987.25|5987.25|5985.96|5985.96|5987.25|5987.25|5985.96|5985.96|0
1652794890000|2022-05-17 13:41:30|5987.25|5987.25|5985.47|5985.47|5987.25|5987.25|5985.47|5985.47|0
1652794900000|2022-05-17 13:41:40|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652794920000|2022-05-17 13:42:00|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1652794930000|2022-05-17 13:42:10|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1652794940000|2022-05-17 13:42:20|5985.47|5985.47|5987.25|5987.25|5987.25|5987.25|5985.47|5985.47|0
1652794960000|2022-05-17 13:42:40|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652795000000|2022-05-17 13:43:20|5992.11|5992.11|5988.55|5988.55|5992.11|5992.11|5988.55|5988.55|0
1652795020000|2022-05-17 13:43:40|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652795030000|2022-05-17 13:43:50|5993.88|5993.88|5992.11|5992.11|5993.88|5993.88|5992.11|5992.11|0
1652795050000|2022-05-17 13:44:10|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652795060000|2022-05-17 13:44:20|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652795100000|2022-05-17 13:45:00|5993.4|5993.4|5995.18|5995.18|5995.18|5995.18|5993.4|5993.4|0
1652795110000|2022-05-17 13:45:10|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652795170000|2022-05-17 13:46:10|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652795180000|2022-05-17 13:46:20|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652795200000|2022-05-17 13:46:40|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652795230000|2022-05-17 13:47:10|5996.47|5996.47|6000.03|6000.03|6000.03|6000.03|5996.47|5996.47|0
1652795240000|2022-05-17 13:47:20|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1652795270000|2022-05-17 13:47:50|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|0
1652795280000|2022-05-17 13:48:00|6001.33|6001.33|5998.74|5998.74|6001.33|6001.33|5998.74|5998.74|0
1652795300000|2022-05-17 13:48:20|6000.51|6000.51|6000.03|6000.03|6000.51|6000.51|5998.74|5998.74|0
1652795310000|2022-05-17 13:48:30|6003.59|6003.59|6001.81|6001.81|6003.59|6003.59|6001.81|6001.81|0
1652795320000|2022-05-17 13:48:40|6008.92|6008.92|6007.15|6007.15|6008.92|6008.92|6007.15|6007.15|0
1652795330000|2022-05-17 13:48:50|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1652795370000|2022-05-17 13:49:30|6001.81|6001.81|6003.59|6003.59|6003.59|6003.59|6001.81|6001.81|0
1652795380000|2022-05-17 13:49:40|6001.81|6001.81|6005.37|6005.37|6005.37|6005.37|6001.81|6001.81|0
1652795390000|2022-05-17 13:49:50|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1652795420000|2022-05-17 13:50:20|6005.37|6005.37|6005.37|6005.37|6008.92|6008.92|6005.37|6005.37|0
1652795450000|2022-05-17 13:50:50|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1652795460000|2022-05-17 13:51:00|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1652795470000|2022-05-17 13:51:10|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1652795480000|2022-05-17 13:51:20|6002.78|6002.78|6004.07|6004.07|6004.07|6004.07|6002.78|6002.78|0
1652795510000|2022-05-17 13:51:50|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1652795530000|2022-05-17 13:52:10|6000.51|6000.51|5998.74|5998.74|6000.51|6000.51|5998.74|5998.74|0
1652795550000|2022-05-17 13:52:30|6000.51|6000.51|5998.74|5998.74|6000.51|6000.51|5998.74|5998.74|0
1652795570000|2022-05-17 13:52:50|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|6000.51|0
1652795600000|2022-05-17 13:53:20|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1652795610000|2022-05-17 13:53:30|6000.03|6000.03|6001.81|6001.81|6001.81|6001.81|6000.03|6000.03|0
1652795640000|2022-05-17 13:54:00|6000.03|6000.03|5998.74|5998.74|6000.03|6000.03|5998.74|5998.74|0
1652795650000|2022-05-17 13:54:10|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652795700000|2022-05-17 13:55:00|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1652795720000|2022-05-17 13:55:20|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652795740000|2022-05-17 13:55:40|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1652795760000|2022-05-17 13:56:00|5995.66|5995.66|5997.44|5997.44|5997.44|5997.44|5995.66|5995.66|0
1652795770000|2022-05-17 13:56:10|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1652795780000|2022-05-17 13:56:20|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652795850000|2022-05-17 13:57:30|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652795870000|2022-05-17 13:57:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652795900000|2022-05-17 13:58:20|5996.15|5996.15|5997.93|5997.93|5997.93|5997.93|5996.15|5996.15|0
1652795920000|2022-05-17 13:58:40|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1652795930000|2022-05-17 13:58:50|5997.93|5997.93|5999.7|5999.7|5999.7|5999.7|5997.93|5997.93|0
1652795960000|2022-05-17 13:59:20|5997.93|5997.93|6001.48|6001.48|6001.48|6001.48|5997.93|5997.93|0
1652795970000|2022-05-17 13:59:30|5997.93|5997.93|5999.7|5999.7|5999.7|5999.7|5997.93|5997.93|0
1652795990000|2022-05-17 13:59:50|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1652796000000|2022-05-17 14:00:00|6003.26|6003.26|6001.48|6001.48|6003.26|6003.26|6001.48|6001.48|0
1652796010000|2022-05-17 14:00:10|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1652796020000|2022-05-17 14:00:20|6005.04|6005.04|6008.11|6008.11|6008.11|6008.11|6005.04|6005.04|0
1652796030000|2022-05-17 14:00:30|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1652796050000|2022-05-17 14:00:50|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1652796080000|2022-05-17 14:01:20|6009.89|6009.89|6011.67|6011.67|6011.67|6011.67|6009.89|6009.89|0
1652796100000|2022-05-17 14:01:40|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652796120000|2022-05-17 14:02:00|6008.11|6008.11|6006.34|6006.34|6008.11|6008.11|6006.34|6006.34|0
1652796130000|2022-05-17 14:02:10|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1652796150000|2022-05-17 14:02:30|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652796170000|2022-05-17 14:02:50|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1652796180000|2022-05-17 14:03:00|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1652796190000|2022-05-17 14:03:10|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1652796200000|2022-05-17 14:03:20|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|6012.48|0
1652796210000|2022-05-17 14:03:30|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1652796230000|2022-05-17 14:03:50|6012|6012|6012|6012|6012|6012|6012|6012|0
1652796240000|2022-05-17 14:04:00|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1652796270000|2022-05-17 14:04:30|6012|6012|6012|6012|6012|6012|6012|6012|0
1652796280000|2022-05-17 14:04:40|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|6013.78|0
1652796310000|2022-05-17 14:05:10|6010.22|6010.22|6013.78|6013.78|6013.78|6013.78|6010.22|6010.22|0
1652796330000|2022-05-17 14:05:30|6012.48|6012.48|6011.19|6011.19|6012.48|6012.48|6011.19|6011.19|0
1652796340000|2022-05-17 14:05:40|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|6009.41|0
1652796360000|2022-05-17 14:06:00|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1652796370000|2022-05-17 14:06:10|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1652796420000|2022-05-17 14:07:00|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1652796460000|2022-05-17 14:07:40|6007.63|6007.63|6011.19|6011.19|6011.19|6011.19|6007.63|6007.63|0
1652796470000|2022-05-17 14:07:50|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1652796480000|2022-05-17 14:08:00|6009.41|6009.41|6009.41|6009.41|6012.97|6012.97|6009.41|6009.41|0
1652796490000|2022-05-17 14:08:10|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6009.41|6009.41|0
1652796530000|2022-05-17 14:08:50|6009.41|6009.41|6011.19|6011.19|6011.19|6011.19|6009.41|6009.41|0
1652796540000|2022-05-17 14:09:00|6009.41|6009.41|6007.63|6007.63|6009.41|6009.41|6007.63|6007.63|0
1652796550000|2022-05-17 14:09:10|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1652796560000|2022-05-17 14:09:20|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1652796580000|2022-05-17 14:09:40|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|6005.85|0
1652796600000|2022-05-17 14:10:00|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1652796610000|2022-05-17 14:10:10|6002.29|6002.29|6004.07|6004.07|6004.07|6004.07|6002.29|6002.29|0
1652796640000|2022-05-17 14:10:40|6002.78|6002.78|6001|6001|6002.78|6002.78|6001|6001|0
1652796660000|2022-05-17 14:11:00|5999.22|5999.22|5996.63|5996.63|5999.22|5999.22|5996.63|5996.63|0
1652796680000|2022-05-17 14:11:20|5998.41|5998.41|5996.63|5996.63|6000.19|6000.19|5996.63|5996.63|0
1652796720000|2022-05-17 14:12:00|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652796730000|2022-05-17 14:12:10|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652796740000|2022-05-17 14:12:20|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1652796750000|2022-05-17 14:12:30|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1652796790000|2022-05-17 14:13:10|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652796800000|2022-05-17 14:13:20|5996.63|5996.63|5995.34|5995.34|5996.63|5996.63|5995.34|5995.34|0
1652796850000|2022-05-17 14:14:10|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1652796870000|2022-05-17 14:14:30|5995.34|5995.34|5997.11|5997.11|5997.11|5997.11|5995.34|5995.34|0
1652796880000|2022-05-17 14:14:40|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1652796910000|2022-05-17 14:15:10|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1652796940000|2022-05-17 14:15:40|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1652796950000|2022-05-17 14:15:50|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652796960000|2022-05-17 14:16:00|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652796980000|2022-05-17 14:16:20|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652797000000|2022-05-17 14:16:40|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652797010000|2022-05-17 14:16:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652797030000|2022-05-17 14:17:10|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652797060000|2022-05-17 14:17:40|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1652797070000|2022-05-17 14:17:50|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1652797120000|2022-05-17 14:18:40|6001.48|6001.48|5999.7|5999.7|6001.48|6001.48|5999.7|5999.7|0
1652797130000|2022-05-17 14:18:50|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652797150000|2022-05-17 14:19:10|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652797220000|2022-05-17 14:20:20|5997.93|5997.93|5996.15|5996.15|5997.93|5997.93|5996.15|5996.15|0
1652797270000|2022-05-17 14:21:10|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1652797310000|2022-05-17 14:21:50|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1652797320000|2022-05-17 14:22:00|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5995.66|5995.66|0
1652797330000|2022-05-17 14:22:10|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5992.59|5992.59|0
1652797370000|2022-05-17 14:22:50|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5995.66|5995.66|0
1652797380000|2022-05-17 14:23:00|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1652797390000|2022-05-17 14:23:10|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1652797420000|2022-05-17 14:23:40|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|5997.44|0
1652797470000|2022-05-17 14:24:30|5995.66|5995.66|5995.66|5995.66|5997.44|5997.44|5995.66|5995.66|0
1652797480000|2022-05-17 14:24:40|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1652797500000|2022-05-17 14:25:00|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1652797510000|2022-05-17 14:25:10|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1652797550000|2022-05-17 14:25:50|5995.18|5995.18|5996.47|5996.47|5996.47|5996.47|5995.18|5995.18|0
1652797580000|2022-05-17 14:26:20|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1652797590000|2022-05-17 14:26:30|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652797630000|2022-05-17 14:27:10|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652797640000|2022-05-17 14:27:20|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1652797700000|2022-05-17 14:28:20|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1652797710000|2022-05-17 14:28:30|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|5993.4|0
1652797730000|2022-05-17 14:28:50|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1652797750000|2022-05-17 14:29:10|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1652797760000|2022-05-17 14:29:20|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1652797780000|2022-05-17 14:29:40|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1652797810000|2022-05-17 14:30:10|5986.29|5986.29|5989.84|5989.84|5989.84|5989.84|5986.29|5986.29|0
1652797820000|2022-05-17 14:30:20|5988.06|5988.06|5985.47|5985.47|5988.06|5988.06|5985.47|5985.47|0
1652797860000|2022-05-17 14:31:00|5987.25|5987.25|5989.03|5989.03|5989.03|5989.03|5987.25|5987.25|0
1652797890000|2022-05-17 14:31:30|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652797900000|2022-05-17 14:31:40|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1652797920000|2022-05-17 14:32:00|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652797970000|2022-05-17 14:32:50|5992.11|5992.11|5988.55|5988.55|5992.11|5992.11|5988.55|5988.55|0
1652798000000|2022-05-17 14:33:20|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1652798010000|2022-05-17 14:33:30|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1652798070000|2022-05-17 14:34:30|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1652798110000|2022-05-17 14:35:10|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1652798150000|2022-05-17 14:35:50|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1652798170000|2022-05-17 14:36:10|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652798200000|2022-05-17 14:36:40|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1652798230000|2022-05-17 14:37:10|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1652798250000|2022-05-17 14:37:30|5981.92|5981.92|5980.14|5980.14|5981.92|5981.92|5980.14|5980.14|0
1652798270000|2022-05-17 14:37:50|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1652798290000|2022-05-17 14:38:10|5977.06|5977.06|5978.36|5978.36|5978.36|5978.36|5977.06|5977.06|0
1652798400000|2022-05-17 14:40:00|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1652798410000|2022-05-17 14:40:10|5974.8|5974.8|5971.24|5971.24|5974.8|5974.8|5971.24|5971.24|0
1652798460000|2022-05-17 14:41:00|5973.02|5973.02|5974.8|5974.8|5974.8|5974.8|5973.02|5973.02|0
1652798510000|2022-05-17 14:41:50|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1652798530000|2022-05-17 14:42:10|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1652798580000|2022-05-17 14:43:00|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1652798610000|2022-05-17 14:43:30|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1652798620000|2022-05-17 14:43:40|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1652798670000|2022-05-17 14:44:30|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1652798710000|2022-05-17 14:45:10|5973.51|5973.51|5971.73|5971.73|5973.51|5973.51|5971.73|5971.73|0
1652798750000|2022-05-17 14:45:50|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1652798760000|2022-05-17 14:46:00|5971.24|5971.24|5969.95|5969.95|5971.24|5971.24|5969.95|5969.95|0
1652798770000|2022-05-17 14:46:10|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1652798810000|2022-05-17 14:46:50|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1652798840000|2022-05-17 14:47:20|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1652798850000|2022-05-17 14:47:30|5978.36|5978.36|5974.8|5974.8|5978.36|5978.36|5974.8|5974.8|0
1652798870000|2022-05-17 14:47:50|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1652798940000|2022-05-17 14:49:00|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1652798990000|2022-05-17 14:49:50|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1652799000000|2022-05-17 14:50:00|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1652799010000|2022-05-17 14:50:10|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1652799080000|2022-05-17 14:51:20|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1652799130000|2022-05-17 14:52:10|5981.92|5981.92|5980.14|5980.14|5981.92|5981.92|5980.14|5980.14|0
1652799140000|2022-05-17 14:52:20|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1652799150000|2022-05-17 14:52:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652799160000|2022-05-17 14:52:40|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1652799180000|2022-05-17 14:53:00|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652799200000|2022-05-17 14:53:20|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1652799210000|2022-05-17 14:53:30|5987.25|5987.25|5985.47|5985.47|5987.25|5987.25|5985.47|5985.47|0
1652799230000|2022-05-17 14:53:50|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1652799240000|2022-05-17 14:54:00|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1652799260000|2022-05-17 14:54:20|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1652799280000|2022-05-17 14:54:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1652799310000|2022-05-17 14:55:10|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1652799370000|2022-05-17 14:56:10|5987.58|5987.58|5988.87|5988.87|5988.87|5988.87|5987.58|5987.58|0
1652799410000|2022-05-17 14:56:50|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1652799430000|2022-05-17 14:57:10|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1652799490000|2022-05-17 14:58:10|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1652799530000|2022-05-17 14:58:50|5992.43|5992.43|5994.21|5994.21|5994.21|5994.21|5992.43|5992.43|0
1652799540000|2022-05-17 14:59:00|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1652799580000|2022-05-17 14:59:40|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1652799590000|2022-05-17 14:59:50|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1652799600000|2022-05-17 15:00:00|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1652799610000|2022-05-17 15:00:10|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|0
1652799640000|2022-05-17 15:00:40|5995.51|5995.51|5997.28|5997.28|5997.28|5997.28|5995.51|5995.51|0
1652799660000|2022-05-17 15:01:00|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1652799680000|2022-05-17 15:01:20|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1652799720000|2022-05-17 15:02:00|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1652799780000|2022-05-17 15:03:00|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1652799970000|2022-05-17 15:06:10|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1652800000000|2022-05-17 15:06:40|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1652800020000|2022-05-17 15:07:00|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1652800040000|2022-05-17 15:07:20|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1652800050000|2022-05-17 15:07:30|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1652800080000|2022-05-17 15:08:00|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1652800110000|2022-05-17 15:08:30|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1652800120000|2022-05-17 15:08:40|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|0
1652800130000|2022-05-17 15:08:50|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1652800140000|2022-05-17 15:09:00|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1652800210000|2022-05-17 15:10:10|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1652800230000|2022-05-17 15:10:30|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1652800260000|2022-05-17 15:11:00|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1652800300000|2022-05-17 15:11:40|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1652800320000|2022-05-17 15:12:00|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1652800340000|2022-05-17 15:12:20|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1652800370000|2022-05-17 15:12:50|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1652800450000|2022-05-17 15:14:10|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1652800510000|2022-05-17 15:15:10|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|6011.84|0
1652800550000|2022-05-17 15:15:50|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1652800560000|2022-05-17 15:16:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1652800610000|2022-05-17 15:16:50|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1652800670000|2022-05-17 15:17:50|6011.36|6011.36|6008.77|6008.77|6011.36|6011.36|6008.77|6008.77|0
1652800680000|2022-05-17 15:18:00|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1652800690000|2022-05-17 15:18:10|6008.77|6008.77|6010.55|6010.55|6012.33|6012.33|6008.77|6008.77|0
1652800700000|2022-05-17 15:18:20|6012.33|6012.33|6014.1|6014.1|6014.1|6014.1|6012.33|6012.33|0
1652800710000|2022-05-17 15:18:30|6012.33|6012.33|6012.33|6012.33|6014.1|6014.1|6012.33|6012.33|0
1652800740000|2022-05-17 15:19:00|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|6013.62|0
1652800750000|2022-05-17 15:19:10|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|6015.4|0
1652800770000|2022-05-17 15:19:30|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1652800810000|2022-05-17 15:20:10|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1652800840000|2022-05-17 15:20:40|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1652800860000|2022-05-17 15:21:00|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1652800900000|2022-05-17 15:21:40|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1652800920000|2022-05-17 15:22:00|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1652800940000|2022-05-17 15:22:20|6020.74|6020.74|6018.96|6018.96|6020.74|6020.74|6018.96|6018.96|0
1652800950000|2022-05-17 15:22:30|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1652800960000|2022-05-17 15:22:40|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1652801020000|2022-05-17 15:23:40|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1652801040000|2022-05-17 15:24:00|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652801050000|2022-05-17 15:24:10|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6019.44|6019.44|0
1652801060000|2022-05-17 15:24:20|6023|6023|6023|6023|6023|6023|6023|6023|0
1652801070000|2022-05-17 15:24:30|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1652801120000|2022-05-17 15:25:20|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652801130000|2022-05-17 15:25:30|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1652801140000|2022-05-17 15:25:40|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1652801160000|2022-05-17 15:26:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1652801180000|2022-05-17 15:26:20|6015.88|6015.88|6014.1|6014.1|6015.88|6015.88|6014.1|6014.1|0
1652801190000|2022-05-17 15:26:30|6017.66|6017.66|6015.88|6015.88|6017.66|6017.66|6015.88|6015.88|0
1652801230000|2022-05-17 15:27:10|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1652801240000|2022-05-17 15:27:20|6012.81|6012.81|6012.81|6012.81|6014.59|6014.59|6012.81|6012.81|0
1652801250000|2022-05-17 15:27:30|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652801280000|2022-05-17 15:28:00|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6011.03|6011.03|0
1652801300000|2022-05-17 15:28:20|6014.59|6014.59|6012.81|6012.81|6014.59|6014.59|6012.81|6012.81|0
1652801340000|2022-05-17 15:29:00|6014.59|6014.59|6012.81|6012.81|6014.59|6014.59|6012.81|6012.81|0
1652801350000|2022-05-17 15:29:10|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1652801360000|2022-05-17 15:29:20|6014.59|6014.59|6012.81|6012.81|6014.59|6014.59|6012.81|6012.81|0
1652801370000|2022-05-17 15:29:30|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1652801380000|2022-05-17 15:29:40|6015.88|6015.88|6014.59|6014.59|6015.88|6015.88|6014.59|6014.59|0
1652801390000|2022-05-17 15:29:50|6016.37|6016.37|6014.59|6014.59|6018.15|6018.15|6014.59|6014.59|0
1652858140000|2022-05-18 07:15:40|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|6032.4|0
1652858160000|2022-05-18 07:16:00|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|6035.96|0
1652858180000|2022-05-18 07:16:20|6039.52|6039.52|6039.52|6039.52|6039.52|6039.52|6039.52|6039.52|0
1652858220000|2022-05-18 07:17:00|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|0
1652858230000|2022-05-18 07:17:10|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|6042.11|0
1652858240000|2022-05-18 07:17:20|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|6045.66|0
1652858350000|2022-05-18 07:19:10|6049.22|6049.22|6049.22|6049.22|6049.22|6049.22|6049.22|6049.22|0
1652858380000|2022-05-18 07:19:40|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|0
1652858390000|2022-05-18 07:19:50|6049.71|6049.71|6051.48|6051.48|6051.48|6051.48|6049.71|6049.71|0
1652858420000|2022-05-18 07:20:20|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|6055.04|0
1652858470000|2022-05-18 07:21:10|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|0
1652858550000|2022-05-18 07:22:30|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|0
1652858640000|2022-05-18 07:24:00|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1652858650000|2022-05-18 07:24:10|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1652858670000|2022-05-18 07:24:30|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|0
1652858750000|2022-05-18 07:25:50|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|0
1652858820000|2022-05-18 07:27:00|6054.07|6054.07|6055.85|6055.85|6055.85|6055.85|6054.07|6054.07|0
1652858880000|2022-05-18 07:28:00|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|6051.97|0
1652858890000|2022-05-18 07:28:10|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|6048.41|0
1652858950000|2022-05-18 07:29:10|6050.19|6050.19|6051.97|6051.97|6051.97|6051.97|6050.19|6050.19|0
1652858980000|2022-05-18 07:29:40|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1652859090000|2022-05-18 07:31:30|6047.12|6047.12|6048.89|6048.89|6048.89|6048.89|6047.12|6047.12|0
1652859240000|2022-05-18 07:34:00|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|0
1652859270000|2022-05-18 07:34:30|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|0
1652859280000|2022-05-18 07:34:40|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1652859290000|2022-05-18 07:34:50|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|0
1652859320000|2022-05-18 07:35:20|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1652859450000|2022-05-18 07:37:30|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|0
1652859550000|2022-05-18 07:39:10|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|0
1652859590000|2022-05-18 07:39:50|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|0
1652859640000|2022-05-18 07:40:40|6037.41|6037.41|6035.63|6035.63|6037.41|6037.41|6035.63|6035.63|0
1652859700000|2022-05-18 07:41:40|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|6033.04|0
1652859780000|2022-05-18 07:43:00|6034.82|6034.82|6038.38|6038.38|6038.38|6038.38|6034.82|6034.82|0
1652859930000|2022-05-18 07:45:30|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1652859960000|2022-05-18 07:46:00|6043.23|6043.23|6044.53|6044.53|6044.53|6044.53|6043.23|6043.23|0
1652860000000|2022-05-18 07:46:40|6042.75|6042.75|6044.53|6044.53|6044.53|6044.53|6042.75|6042.75|0
1652860020000|2022-05-18 07:47:00|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|0
1652860030000|2022-05-18 07:47:10|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|0
1652860050000|2022-05-18 07:47:30|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|0
1652860380000|2022-05-18 07:53:00|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1652860400000|2022-05-18 07:53:20|6046.79|6046.79|6043.23|6043.23|6046.79|6046.79|6043.23|6043.23|0
1652860470000|2022-05-18 07:54:30|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1652860610000|2022-05-18 07:56:50|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1652860680000|2022-05-18 07:58:00|6038.38|6038.38|6038.38|6038.38|6038.38|6038.38|6038.38|6038.38|0
1652860790000|2022-05-18 07:59:50|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|6036.6|0
1652860870000|2022-05-18 08:01:10|6035.31|6035.31|6040.64|6040.64|6040.64|6040.64|6035.31|6035.31|0
1652860900000|2022-05-18 08:01:40|6044.2|6044.2|6044.2|6044.2|6044.2|6044.2|6044.2|6044.2|0
1652860920000|2022-05-18 08:02:00|6047.76|6047.76|6047.76|6047.76|6047.76|6047.76|6047.76|6047.76|0
1652860950000|2022-05-18 08:02:30|6045.98|6045.98|6044.2|6044.2|6045.98|6045.98|6044.2|6044.2|0
1652861080000|2022-05-18 08:04:40|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|6046.79|0
1652861100000|2022-05-18 08:05:00|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1652861150000|2022-05-18 08:05:50|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|6044.53|0
1652861160000|2022-05-18 08:06:00|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1652861170000|2022-05-18 08:06:10|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1652861400000|2022-05-18 08:10:00|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|0
1652861520000|2022-05-18 08:12:00|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1652861710000|2022-05-18 08:15:10|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1652861720000|2022-05-18 08:15:20|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1652861900000|2022-05-18 08:18:20|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1652861990000|2022-05-18 08:19:50|6046.79|6046.79|6048.08|6048.08|6048.08|6048.08|6046.79|6046.79|0
1652862010000|2022-05-18 08:20:10|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1652862090000|2022-05-18 08:21:30|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1652862110000|2022-05-18 08:21:50|6052.45|6052.45|6050.67|6050.67|6052.45|6052.45|6050.67|6050.67|0
1652862150000|2022-05-18 08:22:30|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|0
1652862160000|2022-05-18 08:22:40|6047.12|6047.12|6045.34|6045.34|6047.12|6047.12|6045.34|6045.34|0
1652862180000|2022-05-18 08:23:00|6047.12|6047.12|6048.89|6048.89|6048.89|6048.89|6047.12|6047.12|0
1652862190000|2022-05-18 08:23:10|6047.6|6047.6|6051.16|6051.16|6051.16|6051.16|6047.6|6047.6|0
1652862290000|2022-05-18 08:24:50|6055.04|6055.04|6056.34|6056.34|6056.34|6056.34|6055.04|6055.04|0
1652862320000|2022-05-18 08:25:20|6058.12|6058.12|6059.89|6059.89|6061.19|6061.19|6058.12|6058.12|0
1652862600000|2022-05-18 08:30:00|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|0
1652862620000|2022-05-18 08:30:20|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|6065.23|0
1652862740000|2022-05-18 08:32:20|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|0
1652862850000|2022-05-18 08:34:10|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1652862890000|2022-05-18 08:34:50|6060.38|6060.38|6060.38|6060.38|6060.38|6060.38|6058.6|6058.6|0
1652862910000|2022-05-18 08:35:10|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1652862930000|2022-05-18 08:35:30|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|6058.6|0
1652863010000|2022-05-18 08:36:50|6054.71|6054.71|6056.01|6056.01|6056.01|6056.01|6054.71|6054.71|0
1652863050000|2022-05-18 08:37:30|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|0
1652863060000|2022-05-18 08:37:40|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1652863120000|2022-05-18 08:38:40|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|0
1652863190000|2022-05-18 08:39:50|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1652863300000|2022-05-18 08:41:40|6055.53|6055.53|6055.53|6055.53|6055.53|6055.53|6055.53|6055.53|0
1652863380000|2022-05-18 08:43:00|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1652863400000|2022-05-18 08:43:20|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|6059.08|0
1652863450000|2022-05-18 08:44:10|6061.67|6061.67|6062.97|6062.97|6062.97|6062.97|6061.67|6061.67|0
1652863480000|2022-05-18 08:44:40|6064.75|6064.75|6066.52|6066.52|6066.52|6066.52|6064.75|6064.75|0
1652863830000|2022-05-18 08:50:30|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|6067.82|0
1652863930000|2022-05-18 08:52:10|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|0
1652864060000|2022-05-18 08:54:20|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|0
1652864100000|2022-05-18 08:55:00|6062.48|6062.48|6065.07|6065.07|6065.07|6065.07|6062.48|6062.48|0
1652864110000|2022-05-18 08:55:10|6066.85|6066.85|6065.56|6065.56|6066.85|6066.85|6065.56|6065.56|0
1652864190000|2022-05-18 08:56:30|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|6067.34|0
1652864250000|2022-05-18 08:57:30|6068.63|6068.63|6069.93|6069.93|6069.93|6069.93|6068.63|6068.63|0
1652864300000|2022-05-18 08:58:20|6068.63|6068.63|6070.41|6070.41|6070.41|6070.41|6068.63|6068.63|0
1652864360000|2022-05-18 08:59:20|6069.11|6069.11|6070.41|6070.41|6070.41|6070.41|6069.11|6069.11|0
1652864400000|2022-05-18 09:00:00|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1652864440000|2022-05-18 09:00:40|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|6073.97|0
1652864470000|2022-05-18 09:01:10|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|0
1652864480000|2022-05-18 09:01:20|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|0
1652864490000|2022-05-18 09:01:30|6066.04|6066.04|6062.48|6062.48|6066.04|6066.04|6062.48|6062.48|0
1652864530000|2022-05-18 09:02:10|6064.26|6064.26|6062.48|6062.48|6064.26|6064.26|6062.48|6062.48|0
1652864610000|2022-05-18 09:03:30|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1652864680000|2022-05-18 09:04:40|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|0
1652864690000|2022-05-18 09:04:50|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|0
1652864730000|2022-05-18 09:05:30|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1652864780000|2022-05-18 09:06:20|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1652864800000|2022-05-18 09:06:40|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|0
1652864840000|2022-05-18 09:07:20|6055.04|6055.04|6057.63|6057.63|6057.63|6057.63|6055.04|6055.04|0
1652864850000|2022-05-18 09:07:30|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1652864910000|2022-05-18 09:08:30|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|6055.37|0
1652864970000|2022-05-18 09:09:30|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|0
1652865020000|2022-05-18 09:10:20|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|0
1652865180000|2022-05-18 09:13:00|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1652865280000|2022-05-18 09:14:40|6057.63|6057.63|6059.41|6059.41|6059.41|6059.41|6057.63|6057.63|0
1652865540000|2022-05-18 09:19:00|6058.12|6058.12|6059.41|6059.41|6059.41|6059.41|6058.12|6058.12|0
1652865620000|2022-05-18 09:20:20|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|6057.63|0
1652865740000|2022-05-18 09:22:20|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|0
1652865780000|2022-05-18 09:23:00|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1652866180000|2022-05-18 09:29:40|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|6052.78|0
1652866200000|2022-05-18 09:30:00|6054.56|6054.56|6059.89|6059.89|6059.89|6059.89|6054.56|6054.56|0
1652866210000|2022-05-18 09:30:10|6061.67|6061.67|6067.01|6067.01|6067.01|6067.01|6061.67|6061.67|0
1652866220000|2022-05-18 09:30:20|6068.79|6068.79|6078.49|6078.49|6078.49|6078.49|6068.79|6068.79|0
1652866230000|2022-05-18 09:30:30|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|0
1652866280000|2022-05-18 09:31:20|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|6073.16|0
1652866300000|2022-05-18 09:31:40|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|0
1652866540000|2022-05-18 09:35:40|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|6069.6|0
1652866560000|2022-05-18 09:36:00|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|6071.38|0
1652866580000|2022-05-18 09:36:20|6074.93|6074.93|6076.71|6076.71|6076.71|6076.71|6074.93|6074.93|0
1652866830000|2022-05-18 09:40:30|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|0
1652866840000|2022-05-18 09:40:40|6073.16|6073.16|6074.93|6074.93|6074.93|6074.93|6073.16|6073.16|0
1652866850000|2022-05-18 09:40:50|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|0
1652866870000|2022-05-18 09:41:10|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|6074.93|0
1652866920000|2022-05-18 09:42:00|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|6076.23|0
1652867080000|2022-05-18 09:44:40|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|6073.64|0
1652867210000|2022-05-18 09:46:50|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|0
1652867280000|2022-05-18 09:48:00|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|6071.86|0
1652867450000|2022-05-18 09:50:50|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|6075.42|0
1652867640000|2022-05-18 09:54:00|6071.86|6071.86|6068.3|6068.3|6071.86|6071.86|6068.3|6068.3|0
1652867650000|2022-05-18 09:54:10|6066.52|6066.52|6066.52|6066.52|6066.52|6066.52|6066.52|6066.52|0
1652867700000|2022-05-18 09:55:00|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|0
1652867730000|2022-05-18 09:55:30|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1652867740000|2022-05-18 09:55:40|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|6072.19|0
1652867800000|2022-05-18 09:56:40|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|6070.41|0
1652867810000|2022-05-18 09:56:50|6066.85|6066.85|6066.85|6066.85|6066.85|6066.85|6066.85|6066.85|0
1652867970000|2022-05-18 09:59:30|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|6068.15|0
1652867990000|2022-05-18 09:59:50|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|6066.37|0
1652868110000|2022-05-18 10:01:50|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|0
1652868130000|2022-05-18 10:02:10|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|0
1652868170000|2022-05-18 10:02:50|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1652868250000|2022-05-18 10:04:10|6061.03|6061.03|6062.81|6062.81|6062.81|6062.81|6061.03|6061.03|0
1652868260000|2022-05-18 10:04:20|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|0
1652868340000|2022-05-18 10:05:40|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1652868410000|2022-05-18 10:06:50|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|0
1652868440000|2022-05-18 10:07:20|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1652868470000|2022-05-18 10:07:50|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|0
1652868500000|2022-05-18 10:08:20|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1652868540000|2022-05-18 10:09:00|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|0
1652868550000|2022-05-18 10:09:10|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|0
1652868780000|2022-05-18 10:13:00|6050.36|6050.36|6049.06|6049.06|6050.36|6050.36|6049.06|6049.06|0
1652868840000|2022-05-18 10:14:00|6051.65|6051.65|6055.21|6055.21|6055.21|6055.21|6051.65|6051.65|0
1652868860000|2022-05-18 10:14:20|6060.55|6060.55|6056.99|6056.99|6060.55|6060.55|6056.99|6056.99|0
1652868870000|2022-05-18 10:14:30|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652869020000|2022-05-18 10:17:00|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652869030000|2022-05-18 10:17:10|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652869060000|2022-05-18 10:17:40|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652869080000|2022-05-18 10:18:00|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1652869100000|2022-05-18 10:18:20|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652869130000|2022-05-18 10:18:50|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1652869160000|2022-05-18 10:19:20|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652869190000|2022-05-18 10:19:50|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652869280000|2022-05-18 10:21:20|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652869420000|2022-05-18 10:23:40|6056.99|6056.99|6058.77|6058.77|6058.77|6058.77|6056.99|6056.99|0
1652869500000|2022-05-18 10:25:00|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|0
1652869580000|2022-05-18 10:26:20|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|6059.25|0
1652869720000|2022-05-18 10:28:40|6061.84|6061.84|6061.84|6061.84|6063.14|6063.14|6061.84|6061.84|0
1652869770000|2022-05-18 10:29:30|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|0
1652869780000|2022-05-18 10:29:40|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|6062.33|0
1652869810000|2022-05-18 10:30:10|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652870040000|2022-05-18 10:34:00|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652870080000|2022-05-18 10:34:40|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652870130000|2022-05-18 10:35:30|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|6058.77|0
1652870150000|2022-05-18 10:35:50|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1652870250000|2022-05-18 10:37:30|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|6058.29|0
1652870270000|2022-05-18 10:37:50|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|0
1652870380000|2022-05-18 10:39:40|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1652870500000|2022-05-18 10:41:40|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|0
1652870640000|2022-05-18 10:44:00|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|0
1652870700000|2022-05-18 10:45:00|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|0
1652870870000|2022-05-18 10:47:50|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|0
1652870920000|2022-05-18 10:48:40|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|0
1652870930000|2022-05-18 10:48:50|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|0
1652870940000|2022-05-18 10:49:00|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|6060.06|0
1652871020000|2022-05-18 10:50:20|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|6061.36|0
1652871190000|2022-05-18 10:53:10|6059.58|6059.58|6054.73|6054.73|6059.58|6059.58|6054.73|6054.73|0
1652871210000|2022-05-18 10:53:30|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|0
1652871260000|2022-05-18 10:54:20|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|6050.36|0
1652871290000|2022-05-18 10:54:50|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6050.36|6050.36|0
1652871320000|2022-05-18 10:55:20|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|0
1652871330000|2022-05-18 10:55:30|6049.06|6049.06|6049.06|6049.06|6049.06|6049.06|6049.06|6049.06|0
1652871570000|2022-05-18 10:59:30|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|0
1652871590000|2022-05-18 10:59:50|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|0
1652871610000|2022-05-18 11:00:10|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|0
1652871620000|2022-05-18 11:00:20|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|0
1652871730000|2022-05-18 11:02:10|6054.4|6054.4|6052.62|6052.62|6054.4|6054.4|6052.62|6052.62|0
1652871880000|2022-05-18 11:04:40|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|6051.33|0
1652871910000|2022-05-18 11:05:10|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|0
1652872000000|2022-05-18 11:06:40|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|0
1652872010000|2022-05-18 11:06:50|6045.18|6045.18|6045.18|6045.18|6045.18|6045.18|6045.18|6045.18|0
1652872060000|2022-05-18 11:07:40|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|0
1652872080000|2022-05-18 11:08:00|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|6040.33|0
1652872120000|2022-05-18 11:08:40|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1652872190000|2022-05-18 11:09:50|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|6040.81|0
1652872290000|2022-05-18 11:11:30|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|6039.03|0
1652872390000|2022-05-18 11:13:10|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|6035.48|0
1652872460000|2022-05-18 11:14:20|6034.18|6034.18|6032.89|6032.89|6034.18|6034.18|6032.89|6032.89|0
1652872510000|2022-05-18 11:15:10|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|0
1652872540000|2022-05-18 11:15:40|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|0
1652872570000|2022-05-18 11:16:10|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|0
1652872700000|2022-05-18 11:18:20|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|0
1652872740000|2022-05-18 11:19:00|6033.7|6033.7|6035.48|6035.48|6035.48|6035.48|6033.7|6033.7|0
1652872760000|2022-05-18 11:19:20|6037.25|6037.25|6037.25|6037.25|6037.25|6037.25|6037.25|6037.25|0
1652872960000|2022-05-18 11:22:40|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1652873010000|2022-05-18 11:23:30|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|6031.11|0
1652873040000|2022-05-18 11:24:00|6032.89|6032.89|6035.15|6035.15|6035.15|6035.15|6032.89|6032.89|0
1652873050000|2022-05-18 11:24:10|6036.93|6036.93|6038.71|6038.71|6040.48|6040.48|6036.93|6036.93|0
1652873160000|2022-05-18 11:26:00|6037.41|6037.41|6036.12|6036.12|6037.41|6037.41|6036.12|6036.12|0
1652873170000|2022-05-18 11:26:10|6032.56|6032.56|6032.56|6032.56|6033.85|6033.85|6032.56|6032.56|0
1652873210000|2022-05-18 11:26:50|6031.26|6031.26|6029.97|6029.97|6031.26|6031.26|6029.97|6029.97|0
1652873250000|2022-05-18 11:27:30|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1652873340000|2022-05-18 11:29:00|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|0
1652873410000|2022-05-18 11:30:10|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1652873460000|2022-05-18 11:31:00|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|0
1652873620000|2022-05-18 11:33:40|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1652873810000|2022-05-18 11:36:50|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1652873950000|2022-05-18 11:39:10|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|6027.38|0
1652873960000|2022-05-18 11:39:20|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1652874000000|2022-05-18 11:40:00|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|0
1652874050000|2022-05-18 11:40:50|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1652874090000|2022-05-18 11:41:30|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1652874110000|2022-05-18 11:41:50|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1652874160000|2022-05-18 11:42:40|6027.38|6027.38|6029.16|6029.16|6029.16|6029.16|6027.38|6027.38|0
1652874180000|2022-05-18 11:43:00|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|6030.94|0
1652874270000|2022-05-18 11:44:30|6029.16|6029.16|6027.38|6027.38|6029.16|6029.16|6027.38|6027.38|0
1652874290000|2022-05-18 11:44:50|6030.94|6030.94|6034.49|6034.49|6034.49|6034.49|6030.94|6030.94|0
1652874350000|2022-05-18 11:45:50|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|0
1652874360000|2022-05-18 11:46:00|6034.01|6034.01|6037.89|6037.89|6037.89|6037.89|6034.01|6034.01|0
1652874620000|2022-05-18 11:50:20|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|0
1652874680000|2022-05-18 11:51:20|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|0
1652874740000|2022-05-18 11:52:20|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|6039.19|0
1652874750000|2022-05-18 11:52:30|6040.97|6040.97|6039.19|6039.19|6040.97|6040.97|6039.19|6039.19|0
1652874790000|2022-05-18 11:53:10|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|0
1652874880000|2022-05-18 11:54:40|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|0
1652874910000|2022-05-18 11:55:10|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|6040.97|0
1652874970000|2022-05-18 11:56:10|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|6042.26|0
1652875000000|2022-05-18 11:56:40|6043.56|6043.56|6043.56|6043.56|6043.56|6043.56|6043.56|6043.56|0
1652875180000|2022-05-18 11:59:40|6045.34|6045.34|6047.12|6047.12|6047.12|6047.12|6045.34|6045.34|0
1652875260000|2022-05-18 12:01:00|6048.89|6048.89|6048.89|6048.89|6050.19|6050.19|6048.89|6048.89|0
1652875280000|2022-05-18 12:01:20|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|0
1652875290000|2022-05-18 12:01:30|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|6048.89|0
1652875310000|2022-05-18 12:01:50|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1652875350000|2022-05-18 12:02:30|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1652875370000|2022-05-18 12:02:50|6046.79|6046.79|6048.08|6048.08|6049.38|6049.38|6046.79|6046.79|0
1652875490000|2022-05-18 12:04:50|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|6046.3|0
1652875540000|2022-05-18 12:05:40|6048.08|6048.08|6049.38|6049.38|6049.38|6049.38|6048.08|6048.08|0
1652875550000|2022-05-18 12:05:50|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1652875580000|2022-05-18 12:06:20|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1652875600000|2022-05-18 12:06:40|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|6048.08|0
1652875620000|2022-05-18 12:07:00|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1652875650000|2022-05-18 12:07:30|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1652875660000|2022-05-18 12:07:40|6053.42|6053.42|6053.42|6053.42|6053.42|6053.42|6053.42|6053.42|0
1652875700000|2022-05-18 12:08:20|6051.64|6051.64|6053.42|6053.42|6053.42|6053.42|6051.64|6051.64|0
1652875790000|2022-05-18 12:09:50|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1652875820000|2022-05-18 12:10:20|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1652875880000|2022-05-18 12:11:20|6048.57|6048.57|6048.57|6048.57|6048.57|6048.57|6048.57|6048.57|0
1652875990000|2022-05-18 12:13:10|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1652876030000|2022-05-18 12:13:50|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1652876090000|2022-05-18 12:14:50|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1652876270000|2022-05-18 12:17:50|6051.16|6051.16|6052.94|6052.94|6052.94|6052.94|6051.16|6051.16|0
1652876280000|2022-05-18 12:18:00|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1652876320000|2022-05-18 12:18:40|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1652876610000|2022-05-18 12:23:30|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|0
1652876720000|2022-05-18 12:25:20|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1652876740000|2022-05-18 12:25:40|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|6052.45|0
1652876950000|2022-05-18 12:29:10|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1652877000000|2022-05-18 12:30:00|6048.08|6048.08|6049.86|6049.86|6049.86|6049.86|6048.08|6048.08|0
1652877050000|2022-05-18 12:30:50|6048.57|6048.57|6046.79|6046.79|6048.57|6048.57|6046.79|6046.79|0
1652877190000|2022-05-18 12:33:10|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|6045.01|0
1652877280000|2022-05-18 12:34:40|6043.72|6043.72|6042.42|6042.42|6043.72|6043.72|6042.42|6042.42|0
1652877490000|2022-05-18 12:38:10|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1652877500000|2022-05-18 12:38:20|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1652877530000|2022-05-18 12:38:50|6040.64|6040.64|6042.42|6042.42|6042.42|6042.42|6040.64|6040.64|0
1652877540000|2022-05-18 12:39:00|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1652877690000|2022-05-18 12:41:30|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1652877710000|2022-05-18 12:41:50|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1652877720000|2022-05-18 12:42:00|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|6038.86|0
1652877750000|2022-05-18 12:42:30|6040.64|6040.64|6035.31|6035.31|6040.64|6040.64|6035.31|6035.31|0
1652877760000|2022-05-18 12:42:40|6033.53|6033.53|6028.19|6028.19|6033.53|6033.53|6028.19|6028.19|0
1652877770000|2022-05-18 12:42:50|6024.63|6024.63|6026.41|6026.41|6026.41|6026.41|6024.63|6024.63|0
1652877790000|2022-05-18 12:43:10|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1652877820000|2022-05-18 12:43:40|6026.9|6026.9|6025.6|6025.6|6026.9|6026.9|6025.6|6025.6|0
1652877870000|2022-05-18 12:44:30|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|0
1652877910000|2022-05-18 12:45:10|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|6028.19|0
1652877950000|2022-05-18 12:45:50|6030.78|6030.78|6028.19|6028.19|6030.78|6030.78|6028.19|6028.19|0
1652877980000|2022-05-18 12:46:20|6024.63|6024.63|6022.85|6022.85|6024.63|6024.63|6022.85|6022.85|0
1652877990000|2022-05-18 12:46:30|6017.67|6017.67|6020.26|6020.26|6020.26|6020.26|6017.67|6017.67|0
1652878000000|2022-05-18 12:46:40|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|0
1652878010000|2022-05-18 12:46:50|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1652878140000|2022-05-18 12:49:00|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1652878210000|2022-05-18 12:50:10|6023.34|6023.34|6021.56|6021.56|6023.34|6023.34|6021.56|6021.56|0
1652878230000|2022-05-18 12:50:30|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|0
1652878280000|2022-05-18 12:51:20|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1652878300000|2022-05-18 12:51:40|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1652878370000|2022-05-18 12:52:50|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1652878390000|2022-05-18 12:53:10|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1652878430000|2022-05-18 12:53:50|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|0
1652878510000|2022-05-18 12:55:10|6010.08|6010.08|6011.85|6011.85|6011.85|6011.85|6010.08|6010.08|0
1652878540000|2022-05-18 12:55:40|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1652878570000|2022-05-18 12:56:10|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1652878610000|2022-05-18 12:56:50|6010.56|6010.56|6011.85|6011.85|6011.85|6011.85|6010.56|6010.56|0
1652878620000|2022-05-18 12:57:00|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1652878630000|2022-05-18 12:57:10|6008.3|6008.3|6010.08|6010.08|6010.08|6010.08|6008.3|6008.3|0
1652878640000|2022-05-18 12:57:20|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|0
1652878670000|2022-05-18 12:57:50|6007.49|6007.49|6005.71|6005.71|6007.49|6007.49|6005.71|6005.71|0
1652878730000|2022-05-18 12:58:50|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|0
1652878750000|2022-05-18 12:59:10|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1652878760000|2022-05-18 12:59:20|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1652878870000|2022-05-18 13:01:10|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1652878990000|2022-05-18 13:03:10|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|6000.04|0
1652879010000|2022-05-18 13:03:30|5998.27|5998.27|5996.49|5996.49|5998.27|5998.27|5996.49|5996.49|0
1652879100000|2022-05-18 13:05:00|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1652879110000|2022-05-18 13:05:10|5996|5996|5996|5996|5996|5996|5996|5996|0
1652879130000|2022-05-18 13:05:30|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1652879160000|2022-05-18 13:06:00|5999.08|5999.08|6002.63|6002.63|6002.63|6002.63|5999.08|5999.08|0
1652879170000|2022-05-18 13:06:10|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1652879250000|2022-05-18 13:07:30|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|0
1652879300000|2022-05-18 13:08:20|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|6009.75|0
1652879340000|2022-05-18 13:09:00|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1652879360000|2022-05-18 13:09:20|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1652879380000|2022-05-18 13:09:40|6005.71|6005.71|6004.41|6004.41|6005.71|6005.71|6004.41|6004.41|0
1652879470000|2022-05-18 13:11:10|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1652879550000|2022-05-18 13:12:30|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1652879750000|2022-05-18 13:15:50|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1652879890000|2022-05-18 13:18:10|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1652879910000|2022-05-18 13:18:30|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|6004.41|0
1652879960000|2022-05-18 13:19:20|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|6002.63|0
1652879990000|2022-05-18 13:19:50|6001.99|6001.99|6004.41|6004.41|6004.41|6004.41|6001.99|6001.99|0
1652880070000|2022-05-18 13:21:10|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1652880120000|2022-05-18 13:22:00|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|0
1652880130000|2022-05-18 13:22:10|6008.78|6008.78|6007.49|6007.49|6008.78|6008.78|6007.49|6007.49|0
1652880140000|2022-05-18 13:22:20|6008.78|6008.78|6010.08|6010.08|6010.08|6010.08|6008.78|6008.78|0
1652880160000|2022-05-18 13:22:40|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1652880250000|2022-05-18 13:24:10|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1652880310000|2022-05-18 13:25:10|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1652880340000|2022-05-18 13:25:40|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|6010.56|0
1652880360000|2022-05-18 13:26:00|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|0
1652880400000|2022-05-18 13:26:40|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|6014.44|0
1652880510000|2022-05-18 13:28:30|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|6016.22|0
1652880540000|2022-05-18 13:29:00|6014.93|6014.93|6013.15|6013.15|6014.93|6014.93|6013.15|6013.15|0
1652880570000|2022-05-18 13:29:30|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|0
1652880590000|2022-05-18 13:29:50|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|0
1652880600000|2022-05-18 13:30:00|6014.93|6014.93|6020.26|6020.26|6020.26|6020.26|6014.93|6014.93|0
1652880610000|2022-05-18 13:30:10|6022.04|6022.04|6016.71|6016.71|6023.82|6023.82|6016.71|6016.71|0
1652880620000|2022-05-18 13:30:20|6014.93|6014.93|6013.15|6013.15|6014.93|6014.93|6013.15|6013.15|0
1652880630000|2022-05-18 13:30:30|6014.93|6014.93|6020.26|6020.26|6020.26|6020.26|6014.93|6014.93|0
1652880650000|2022-05-18 13:30:50|6023.82|6023.82|6022.04|6022.04|6023.82|6023.82|6022.04|6022.04|0
1652880680000|2022-05-18 13:31:20|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|0
1652880720000|2022-05-18 13:32:00|6022.04|6022.04|6022.04|6022.04|6025.6|6025.6|6022.04|6022.04|0
1652880730000|2022-05-18 13:32:10|6023.82|6023.82|6022.04|6022.04|6023.82|6023.82|6022.04|6022.04|0
1652880740000|2022-05-18 13:32:20|6023.82|6023.82|6020.26|6020.26|6023.82|6023.82|6020.26|6020.26|0
1652880750000|2022-05-18 13:32:30|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1652880790000|2022-05-18 13:33:10|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|0
1652880810000|2022-05-18 13:33:30|6021.56|6021.56|6023.82|6023.82|6025.6|6025.6|6020.26|6020.26|0
1652880820000|2022-05-18 13:33:40|6025.12|6025.12|6026.9|6026.9|6026.9|6026.9|6025.12|6025.12|0
1652880830000|2022-05-18 13:33:50|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1652880840000|2022-05-18 13:34:00|6026.9|6026.9|6026.9|6026.9|6028.67|6028.67|6026.9|6026.9|0
1652880860000|2022-05-18 13:34:20|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1652880870000|2022-05-18 13:34:30|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1652880880000|2022-05-18 13:34:40|6026.9|6026.9|6025.12|6025.12|6026.9|6026.9|6025.12|6025.12|0
1652880890000|2022-05-18 13:34:50|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|0
1652880910000|2022-05-18 13:35:10|6025.12|6025.12|6026.9|6026.9|6026.9|6026.9|6025.12|6025.12|0
1652880920000|2022-05-18 13:35:20|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|6028.67|0
1652880950000|2022-05-18 13:35:50|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1652880960000|2022-05-18 13:36:00|6026.9|6026.9|6030.45|6030.45|6030.45|6030.45|6026.9|6026.9|0
1652880970000|2022-05-18 13:36:10|6032.23|6032.23|6034.01|6034.01|6034.01|6034.01|6032.23|6032.23|0
1652880980000|2022-05-18 13:36:20|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|6030.45|0
1652881000000|2022-05-18 13:36:40|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|0
1652881010000|2022-05-18 13:36:50|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|0
1652881040000|2022-05-18 13:37:20|6028.19|6028.19|6029.97|6029.97|6029.97|6029.97|6028.19|6028.19|0
1652881070000|2022-05-18 13:37:50|6028.19|6028.19|6029.97|6029.97|6031.75|6031.75|6028.19|6028.19|0
1652881090000|2022-05-18 13:38:10|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|6031.75|0
1652881110000|2022-05-18 13:38:30|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|6033.53|0
1652881140000|2022-05-18 13:39:00|6029.97|6029.97|6028.19|6028.19|6029.97|6029.97|6028.19|6028.19|0
1652881150000|2022-05-18 13:39:10|6026.9|6026.9|6025.6|6025.6|6027.38|6027.38|6025.6|6025.6|0
1652881160000|2022-05-18 13:39:20|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|6026.9|0
1652881170000|2022-05-18 13:39:30|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|6023.34|0
1652881190000|2022-05-18 13:39:50|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1652881200000|2022-05-18 13:40:00|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|6021.56|0
1652881230000|2022-05-18 13:40:30|6023.34|6023.34|6021.56|6021.56|6023.34|6023.34|6021.56|6021.56|0
1652881260000|2022-05-18 13:41:00|6018.97|6018.97|6020.75|6020.75|6024.31|6024.31|6018.97|6018.97|0
1652881270000|2022-05-18 13:41:10|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1652881300000|2022-05-18 13:41:40|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|0
1652881320000|2022-05-18 13:42:00|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|0
1652881330000|2022-05-18 13:42:10|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1652881340000|2022-05-18 13:42:20|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|6020.26|0
1652881350000|2022-05-18 13:42:30|6018.49|6018.49|6020.26|6020.26|6020.26|6020.26|6018.49|6018.49|0
1652881360000|2022-05-18 13:42:40|6018.49|6018.49|6022.53|6022.53|6022.53|6022.53|6017.19|6017.19|0
1652881370000|2022-05-18 13:42:50|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|0
1652881380000|2022-05-18 13:43:00|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|0
1652881390000|2022-05-18 13:43:10|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|0
1652881410000|2022-05-18 13:43:30|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1652881420000|2022-05-18 13:43:40|6024.31|6024.31|6022.53|6022.53|6024.31|6024.31|6022.53|6022.53|0
1652881440000|2022-05-18 13:44:00|6020.75|6020.75|6022.53|6022.53|6024.31|6024.31|6020.75|6020.75|0
1652881480000|2022-05-18 13:44:40|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|0
1652881500000|2022-05-18 13:45:00|6022.53|6022.53|6024.31|6024.31|6024.31|6024.31|6022.53|6022.53|0
1652881550000|2022-05-18 13:45:50|6025.6|6025.6|6027.38|6027.38|6027.38|6027.38|6025.6|6025.6|0
1652881560000|2022-05-18 13:46:00|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1652881570000|2022-05-18 13:46:10|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1652881580000|2022-05-18 13:46:20|6020.75|6020.75|6022.53|6022.53|6022.53|6022.53|6020.75|6020.75|0
1652881620000|2022-05-18 13:47:00|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|6020.75|0
1652881630000|2022-05-18 13:47:10|6018.97|6018.97|6017.19|6017.19|6018.97|6018.97|6017.19|6017.19|0
1652881650000|2022-05-18 13:47:30|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|6018.97|0
1652881660000|2022-05-18 13:47:40|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|0
1652881680000|2022-05-18 13:48:00|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1652881730000|2022-05-18 13:48:50|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1652881740000|2022-05-18 13:49:00|6015.41|6015.41|6017.19|6017.19|6017.19|6017.19|6015.41|6015.41|0
1652881750000|2022-05-18 13:49:10|6015.41|6015.41|6013.63|6013.63|6015.41|6015.41|6013.63|6013.63|0
1652881770000|2022-05-18 13:49:30|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|6011.85|0
1652881780000|2022-05-18 13:49:40|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1652881790000|2022-05-18 13:49:50|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|6017.19|0
1652881800000|2022-05-18 13:50:00|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|0
1652881810000|2022-05-18 13:50:10|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1652881870000|2022-05-18 13:51:10|6015.41|6015.41|6012.34|6012.34|6015.41|6015.41|6012.34|6012.34|0
1652881890000|2022-05-18 13:51:30|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|0
1652881940000|2022-05-18 13:52:20|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1652881950000|2022-05-18 13:52:30|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|6013.63|0
1652881960000|2022-05-18 13:52:40|6015.41|6015.41|6013.63|6013.63|6015.41|6015.41|6013.63|6013.63|0
1652881980000|2022-05-18 13:53:00|6014.93|6014.93|6016.71|6016.71|6016.71|6016.71|6014.93|6014.93|0
1652882000000|2022-05-18 13:53:20|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1652882010000|2022-05-18 13:53:30|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1652882030000|2022-05-18 13:53:50|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1652882040000|2022-05-18 13:54:00|6016.71|6016.71|6014.93|6014.93|6016.71|6016.71|6014.93|6014.93|0
1652882050000|2022-05-18 13:54:10|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1652882080000|2022-05-18 13:54:40|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|6018.49|0
1652882090000|2022-05-18 13:54:50|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1652882110000|2022-05-18 13:55:10|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|0
1652882140000|2022-05-18 13:55:40|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|6016.71|0
1652882150000|2022-05-18 13:55:50|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|6014.93|0
1652882160000|2022-05-18 13:56:00|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|6013.15|0
1652882220000|2022-05-18 13:57:00|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|0
1652882230000|2022-05-18 13:57:10|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1652882240000|2022-05-18 13:57:20|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|6011.37|0
1652882280000|2022-05-18 13:58:00|6013.96|6013.96|6015.26|6015.26|6015.26|6015.26|6013.96|6013.96|0
1652882290000|2022-05-18 13:58:10|6016.55|6016.55|6015.26|6015.26|6016.55|6016.55|6015.26|6015.26|0
1652882300000|2022-05-18 13:58:20|6016.55|6016.55|6014.77|6014.77|6016.55|6016.55|6014.77|6014.77|0
1652882310000|2022-05-18 13:58:30|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652882340000|2022-05-18 13:59:00|6017.85|6017.85|6016.07|6016.07|6017.85|6017.85|6016.07|6016.07|0
1652882380000|2022-05-18 13:59:40|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|0
1652882390000|2022-05-18 13:59:50|6019.14|6019.14|6017.85|6017.85|6019.14|6019.14|6017.85|6017.85|0
1652882420000|2022-05-18 14:00:20|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|0
1652882430000|2022-05-18 14:00:30|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1652882440000|2022-05-18 14:00:40|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1652882460000|2022-05-18 14:01:00|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|0
1652882470000|2022-05-18 14:01:10|6008.14|6008.14|6011.7|6011.7|6011.7|6011.7|6008.14|6008.14|0
1652882480000|2022-05-18 14:01:20|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1652882490000|2022-05-18 14:01:30|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652882500000|2022-05-18 14:01:40|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1652882540000|2022-05-18 14:02:20|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652882570000|2022-05-18 14:02:50|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1652882580000|2022-05-18 14:03:00|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1652882600000|2022-05-18 14:03:20|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1652882610000|2022-05-18 14:03:30|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652882630000|2022-05-18 14:03:50|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652882670000|2022-05-18 14:04:30|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652882690000|2022-05-18 14:04:50|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1652882710000|2022-05-18 14:05:10|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652882730000|2022-05-18 14:05:30|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1652882750000|2022-05-18 14:05:50|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652882760000|2022-05-18 14:06:00|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1652882800000|2022-05-18 14:06:40|6015.26|6015.26|6017.03|6017.03|6017.03|6017.03|6015.26|6015.26|0
1652882820000|2022-05-18 14:07:00|6018.33|6018.33|6016.55|6016.55|6018.33|6018.33|6016.55|6016.55|0
1652882830000|2022-05-18 14:07:10|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652882880000|2022-05-18 14:08:00|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|0
1652882890000|2022-05-18 14:08:10|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|0
1652882910000|2022-05-18 14:08:30|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|6020.43|0
1652882930000|2022-05-18 14:08:50|6017.85|6017.85|6019.14|6019.14|6019.14|6019.14|6017.85|6017.85|0
1652882950000|2022-05-18 14:09:10|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|6017.36|0
1652882980000|2022-05-18 14:09:40|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|0
1652883030000|2022-05-18 14:10:30|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|0
1652883050000|2022-05-18 14:10:50|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|0
1652883060000|2022-05-18 14:11:00|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|6013.8|0
1652883070000|2022-05-18 14:11:10|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|6015.58|0
1652883080000|2022-05-18 14:11:20|6012.02|6012.02|6010.25|6010.25|6012.02|6012.02|6010.25|6010.25|0
1652883120000|2022-05-18 14:12:00|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|0
1652883170000|2022-05-18 14:12:50|6008.47|6008.47|6005.88|6005.88|6008.47|6008.47|6005.88|6005.88|0
1652883190000|2022-05-18 14:13:10|6007.66|6007.66|6005.88|6005.88|6007.66|6007.66|6005.88|6005.88|0
1652883240000|2022-05-18 14:14:00|6007.66|6007.66|6011.21|6011.21|6011.21|6011.21|6007.66|6007.66|0
1652883250000|2022-05-18 14:14:10|6007.66|6007.66|6009.44|6009.44|6009.44|6009.44|6007.66|6007.66|0
1652883290000|2022-05-18 14:14:50|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1652883340000|2022-05-18 14:15:40|6012.99|6012.99|6014.77|6014.77|6014.77|6014.77|6012.99|6012.99|0
1652883400000|2022-05-18 14:16:40|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652883430000|2022-05-18 14:17:10|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1652883450000|2022-05-18 14:17:30|6016.55|6016.55|6016.07|6016.07|6019.14|6019.14|6016.07|6016.07|0
1652883480000|2022-05-18 14:18:00|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1652883490000|2022-05-18 14:18:10|6016.55|6016.55|6018.33|6018.33|6018.33|6018.33|6016.55|6016.55|0
1652883530000|2022-05-18 14:18:50|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652883540000|2022-05-18 14:19:00|6017.85|6017.85|6014.29|6014.29|6017.85|6017.85|6014.29|6014.29|0
1652883610000|2022-05-18 14:20:10|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|6016.07|0
1652883630000|2022-05-18 14:20:30|6017.36|6017.36|6018.66|6018.66|6018.66|6018.66|6017.36|6017.36|0
1652883690000|2022-05-18 14:21:30|6017.36|6017.36|6016.07|6016.07|6017.36|6017.36|6016.07|6016.07|0
1652883700000|2022-05-18 14:21:40|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|0
1652883710000|2022-05-18 14:21:50|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1652883720000|2022-05-18 14:22:00|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|0
1652883770000|2022-05-18 14:22:50|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1652883820000|2022-05-18 14:23:40|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1652883900000|2022-05-18 14:25:00|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1652883910000|2022-05-18 14:25:10|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1652883960000|2022-05-18 14:26:00|6007.17|6007.17|6008.95|6008.95|6008.95|6008.95|6007.17|6007.17|0
1652883970000|2022-05-18 14:26:10|6010.73|6010.73|6012.51|6012.51|6012.51|6012.51|6010.73|6010.73|0
1652883980000|2022-05-18 14:26:20|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|0
1652884030000|2022-05-18 14:27:10|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1652884080000|2022-05-18 14:28:00|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|0
1652884090000|2022-05-18 14:28:10|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1652884130000|2022-05-18 14:28:50|6005.39|6005.39|6002.32|6002.32|6005.39|6005.39|6002.32|6002.32|0
1652884140000|2022-05-18 14:29:00|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|0
1652884170000|2022-05-18 14:29:30|5999.25|5999.25|6001.03|6001.03|6001.03|6001.03|5999.25|5999.25|0
1652884200000|2022-05-18 14:30:00|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|5999.25|0
1652884220000|2022-05-18 14:30:20|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|0
1652884240000|2022-05-18 14:30:40|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|6002.8|0
1652884310000|2022-05-18 14:31:50|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|0
1652884320000|2022-05-18 14:32:00|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1652884380000|2022-05-18 14:33:00|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|0
1652884500000|2022-05-18 14:35:00|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|6000.21|0
1652884520000|2022-05-18 14:35:20|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|0
1652884570000|2022-05-18 14:36:10|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1652884580000|2022-05-18 14:36:20|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|0
1652884600000|2022-05-18 14:36:40|5997.14|5997.14|5998.44|5998.44|5998.44|5998.44|5997.14|5997.14|0
1652884610000|2022-05-18 14:36:50|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|5996.66|0
1652884650000|2022-05-18 14:37:30|5998.44|5998.44|5997.95|5997.95|5999.73|5999.73|5997.95|5997.95|0
1652884660000|2022-05-18 14:37:40|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|5999.73|0
1652884670000|2022-05-18 14:37:50|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|0
1652884700000|2022-05-18 14:38:20|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|6002.32|0
1652884710000|2022-05-18 14:38:30|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|6003.62|0
1652884740000|2022-05-18 14:39:00|6005.39|6005.39|6007.17|6007.17|6007.17|6007.17|6005.39|6005.39|0
1652884760000|2022-05-18 14:39:20|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1652884780000|2022-05-18 14:39:40|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1652884810000|2022-05-18 14:40:10|6005.39|6005.39|6007.17|6007.17|6007.17|6007.17|6005.39|6005.39|0
1652884870000|2022-05-18 14:41:10|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|6012.51|0
1652884980000|2022-05-18 14:43:00|6014.29|6014.29|6012.51|6012.51|6014.29|6014.29|6012.51|6012.51|0
1652884990000|2022-05-18 14:43:10|6014.29|6014.29|6016.07|6016.07|6016.07|6016.07|6014.29|6014.29|0
1652885000000|2022-05-18 14:43:20|6014.29|6014.29|6016.07|6016.07|6016.07|6016.07|6014.29|6014.29|0
1652885020000|2022-05-18 14:43:40|6014.29|6014.29|6016.07|6016.07|6016.07|6016.07|6014.29|6014.29|0
1652885050000|2022-05-18 14:44:10|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1652885110000|2022-05-18 14:45:10|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1652885130000|2022-05-18 14:45:30|6014.77|6014.77|6014.77|6014.77|6016.55|6016.55|6014.77|6014.77|0
1652885140000|2022-05-18 14:45:40|6016.55|6016.55|6011.7|6011.7|6016.55|6016.55|6011.7|6011.7|0
1652885150000|2022-05-18 14:45:50|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1652885160000|2022-05-18 14:46:00|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|0
1652885240000|2022-05-18 14:47:20|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1652885250000|2022-05-18 14:47:30|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|0
1652885310000|2022-05-18 14:48:30|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1652885320000|2022-05-18 14:48:40|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652885330000|2022-05-18 14:48:50|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652885400000|2022-05-18 14:50:00|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1652885460000|2022-05-18 14:51:00|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|0
1652885480000|2022-05-18 14:51:20|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1652885510000|2022-05-18 14:51:50|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1652885540000|2022-05-18 14:52:20|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1652885550000|2022-05-18 14:52:30|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652885570000|2022-05-18 14:52:50|6018.33|6018.33|6020.92|6020.92|6021.4|6021.4|6018.33|6018.33|0
1652885580000|2022-05-18 14:53:00|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|6022.7|0
1652885590000|2022-05-18 14:53:10|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|0
1652885610000|2022-05-18 14:53:30|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|6025.77|0
1652885620000|2022-05-18 14:53:40|6024.48|6024.48|6025.77|6025.77|6025.77|6025.77|6024.48|6024.48|0
1652885630000|2022-05-18 14:53:50|6023.99|6023.99|6022.7|6022.7|6023.99|6023.99|6022.7|6022.7|0
1652885650000|2022-05-18 14:54:10|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1652885780000|2022-05-18 14:56:20|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|6019.62|0
1652885800000|2022-05-18 14:56:40|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1652885830000|2022-05-18 14:57:10|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|6021.4|0
1652885840000|2022-05-18 14:57:20|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1652886000000|2022-05-18 15:00:00|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1652886040000|2022-05-18 15:00:40|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1652886120000|2022-05-18 15:02:00|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1652886150000|2022-05-18 15:02:30|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|0
1652886170000|2022-05-18 15:02:50|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|6020.59|0
1652886180000|2022-05-18 15:03:00|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|6017.03|6017.03|0
1652886200000|2022-05-18 15:03:20|6017.03|6017.03|6018.33|6018.33|6018.33|6018.33|6017.03|6017.03|0
1652886210000|2022-05-18 15:03:30|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1652886220000|2022-05-18 15:03:40|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652886230000|2022-05-18 15:03:50|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652886260000|2022-05-18 15:04:20|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|6017.85|0
1652886320000|2022-05-18 15:05:20|6014.77|6014.77|6016.55|6016.55|6016.55|6016.55|6014.77|6014.77|0
1652886390000|2022-05-18 15:06:30|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652886410000|2022-05-18 15:06:50|6016.55|6016.55|6018.33|6018.33|6018.33|6018.33|6016.55|6016.55|0
1652886420000|2022-05-18 15:07:00|6017.03|6017.03|6015.74|6015.74|6017.03|6017.03|6015.74|6015.74|0
1652886540000|2022-05-18 15:09:00|6013.96|6013.96|6015.74|6015.74|6015.74|6015.74|6013.96|6013.96|0
1652886630000|2022-05-18 15:10:30|6013.96|6013.96|6015.74|6015.74|6015.74|6015.74|6013.96|6013.96|0
1652886690000|2022-05-18 15:11:30|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1652886700000|2022-05-18 15:11:40|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|0
1652886780000|2022-05-18 15:13:00|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1652886850000|2022-05-18 15:14:10|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|6018.33|0
1652886920000|2022-05-18 15:15:20|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|6016.55|0
1652886990000|2022-05-18 15:16:30|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652887000000|2022-05-18 15:16:40|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1652887040000|2022-05-18 15:17:20|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652887060000|2022-05-18 15:17:40|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1652887080000|2022-05-18 15:18:00|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1652887100000|2022-05-18 15:18:20|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|6011.7|0
1652887110000|2022-05-18 15:18:30|6010.4|6010.4|6012.18|6012.18|6012.18|6012.18|6010.4|6010.4|0
1652887220000|2022-05-18 15:20:20|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|6010.4|0
1652887270000|2022-05-18 15:21:10|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|6008.62|0
1652887290000|2022-05-18 15:21:30|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|0
1652887300000|2022-05-18 15:21:40|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|6008.14|0
1652887310000|2022-05-18 15:21:50|6009.44|6009.44|6010.73|6010.73|6010.73|6010.73|6009.44|6009.44|0
1652887330000|2022-05-18 15:22:10|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|0
1652887340000|2022-05-18 15:22:20|6010.73|6010.73|6012.02|6012.02|6012.02|6012.02|6010.73|6010.73|0
1652887360000|2022-05-18 15:22:40|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|6010.73|0
1652887370000|2022-05-18 15:22:50|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1652887390000|2022-05-18 15:23:10|6008.95|6008.95|6007.17|6007.17|6008.95|6008.95|6007.17|6007.17|0
1652887420000|2022-05-18 15:23:40|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1652887430000|2022-05-18 15:23:50|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1652887450000|2022-05-18 15:24:10|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|6005.39|0
1652887460000|2022-05-18 15:24:20|6006.69|6006.69|6007.98|6007.98|6007.98|6007.98|6006.69|6006.69|0
1652887490000|2022-05-18 15:24:50|6006.69|6006.69|6007.98|6007.98|6007.98|6007.98|6006.69|6006.69|0
1652887550000|2022-05-18 15:25:50|6006.2|6006.2|6007.98|6007.98|6007.98|6007.98|6006.2|6006.2|0
1652887570000|2022-05-18 15:26:10|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1652887590000|2022-05-18 15:26:30|6004.43|6004.43|6003.13|6003.13|6004.43|6004.43|6003.13|6003.13|0
1652887610000|2022-05-18 15:26:50|6001.84|6001.84|6003.13|6003.13|6003.13|6003.13|6001.84|6001.84|0
1652887640000|2022-05-18 15:27:20|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|6004.91|0
1652887670000|2022-05-18 15:27:50|6003.13|6003.13|6004.91|6004.91|6004.91|6004.91|6003.13|6003.13|0
1652887680000|2022-05-18 15:28:00|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1652887690000|2022-05-18 15:28:10|6003.13|6003.13|6001.35|6001.35|6003.13|6003.13|6001.35|6001.35|0
1652887700000|2022-05-18 15:28:20|6002.65|6002.65|6001.35|6001.35|6002.65|6002.65|6001.35|6001.35|0
1652887730000|2022-05-18 15:28:50|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|6003.13|0
1652887740000|2022-05-18 15:29:00|6001.35|6001.35|5999.57|5999.57|6001.35|6001.35|5999.57|5999.57|0
1652887750000|2022-05-18 15:29:10|5998.28|5998.28|5999.57|5999.57|5999.57|5999.57|5998.28|5998.28|0
1652887770000|2022-05-18 15:29:30|6001.35|6001.35|6002.65|6002.65|6004.43|6004.43|6001.35|6001.35|0
1652887780000|2022-05-18 15:29:40|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|6000.87|0
1652887790000|2022-05-18 15:29:50|6004.43|6004.43|6009.76|6009.76|6009.76|6009.76|6004.43|6004.43|0
1652944500000|2022-05-19 07:15:00|5900.41|5900.41|5900.41|5900.41|5900.41|5900.41|5898.63|5898.63|0
1652944510000|2022-05-19 07:15:10|5898.63|5898.63|5900.41|5900.41|5900.41|5900.41|5898.63|5898.63|0
1652944560000|2022-05-19 07:16:00|5899.11|5899.11|5896.04|5896.04|5899.11|5899.11|5896.04|5896.04|0
1652944580000|2022-05-19 07:16:20|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1652944610000|2022-05-19 07:16:50|5888.11|5888.11|5886.34|5886.34|5888.11|5888.11|5886.34|5886.34|0
1652944640000|2022-05-19 07:17:20|5888.11|5888.11|5881|5881|5888.11|5888.11|5881|5881|0
1652944650000|2022-05-19 07:17:30|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1652944670000|2022-05-19 07:17:50|5877.11|5877.11|5878.89|5878.89|5878.89|5878.89|5877.11|5877.11|0
1652944720000|2022-05-19 07:18:40|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1652944740000|2022-05-19 07:19:00|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|5875.34|0
1652944750000|2022-05-19 07:19:10|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|5877.11|0
1652944790000|2022-05-19 07:19:50|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|5880.67|0
1652944800000|2022-05-19 07:20:00|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1652944830000|2022-05-19 07:20:30|5887.79|5887.79|5889.57|5889.57|5889.57|5889.57|5887.79|5887.79|0
1652944870000|2022-05-19 07:21:10|5893.12|5893.12|5891.34|5891.34|5893.12|5893.12|5891.34|5891.34|0
1652944880000|2022-05-19 07:21:20|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1652944910000|2022-05-19 07:21:50|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|5888.27|0
1652944960000|2022-05-19 07:22:40|5885.68|5885.68|5886.98|5886.98|5886.98|5886.98|5885.68|5885.68|0
1652945040000|2022-05-19 07:24:00|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1652945060000|2022-05-19 07:24:20|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|0
1652945150000|2022-05-19 07:25:50|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1652945220000|2022-05-19 07:27:00|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1652945300000|2022-05-19 07:28:20|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1652945320000|2022-05-19 07:28:40|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|0
1652945410000|2022-05-19 07:30:10|5870.31|5870.31|5873.39|5873.39|5873.39|5873.39|5870.31|5870.31|0
1652945430000|2022-05-19 07:30:30|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|0
1652945450000|2022-05-19 07:30:50|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1652945540000|2022-05-19 07:32:20|5870.8|5870.8|5872.09|5872.09|5872.09|5872.09|5870.8|5870.8|0
1652945550000|2022-05-19 07:32:30|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1652945560000|2022-05-19 07:32:40|5866.27|5866.27|5866.27|5866.27|5866.27|5866.27|5866.27|5866.27|0
1652945580000|2022-05-19 07:33:00|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1652945600000|2022-05-19 07:33:20|5858.35|5858.35|5857.05|5857.05|5858.35|5858.35|5857.05|5857.05|0
1652945750000|2022-05-19 07:35:50|5858.83|5858.83|5860.13|5860.13|5860.13|5860.13|5858.83|5858.83|0
1652945760000|2022-05-19 07:36:00|5861.42|5861.42|5861.42|5861.42|5861.42|5861.42|5861.42|5861.42|0
1652945790000|2022-05-19 07:36:30|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|0
1652945860000|2022-05-19 07:37:40|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1652945880000|2022-05-19 07:38:00|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|0
1652945890000|2022-05-19 07:38:10|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|0
1652945940000|2022-05-19 07:39:00|5854.46|5854.46|5853.17|5853.17|5854.46|5854.46|5853.17|5853.17|0
1652945950000|2022-05-19 07:39:10|5854.46|5854.46|5855.76|5855.76|5855.76|5855.76|5854.46|5854.46|0
1652945960000|2022-05-19 07:39:20|5858.35|5858.35|5857.05|5857.05|5858.35|5858.35|5857.05|5857.05|0
1652945980000|2022-05-19 07:39:40|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|5858.83|0
1652946020000|2022-05-19 07:40:20|5860.13|5860.13|5861.42|5861.42|5861.42|5861.42|5860.13|5860.13|0
1652946050000|2022-05-19 07:40:50|5856.08|5856.08|5858.67|5858.67|5858.67|5858.67|5856.08|5856.08|0
1652946090000|2022-05-19 07:41:30|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1652946110000|2022-05-19 07:41:50|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1652946170000|2022-05-19 07:42:50|5860.78|5860.78|5860.78|5860.78|5862.07|5862.07|5860.78|5860.78|0
1652946180000|2022-05-19 07:43:00|5863.37|5863.37|5864.66|5864.66|5864.66|5864.66|5863.37|5863.37|0
1652946200000|2022-05-19 07:43:20|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|5862.07|0
1652946210000|2022-05-19 07:43:30|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|0
1652946270000|2022-05-19 07:44:30|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1652946290000|2022-05-19 07:44:50|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|0
1652946300000|2022-05-19 07:45:00|5859|5859|5860.78|5860.78|5860.78|5860.78|5859|5859|0
1652946360000|2022-05-19 07:46:00|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|5863.37|0
1652946370000|2022-05-19 07:46:10|5864.66|5864.66|5863.37|5863.37|5864.66|5864.66|5863.37|5863.37|0
1652946390000|2022-05-19 07:46:30|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|0
1652946420000|2022-05-19 07:47:00|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|0
1652946480000|2022-05-19 07:48:00|5870.81|5870.81|5874.37|5874.37|5874.37|5874.37|5870.81|5870.81|0
1652946530000|2022-05-19 07:48:50|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|5872.59|0
1652946540000|2022-05-19 07:49:00|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|0
1652946570000|2022-05-19 07:49:30|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|5872.26|0
1652946580000|2022-05-19 07:49:40|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1652946590000|2022-05-19 07:49:50|5869.67|5869.67|5866.6|5866.6|5869.67|5869.67|5866.6|5866.6|0
1652946600000|2022-05-19 07:50:00|5869.19|5869.19|5872.26|5872.26|5873.56|5873.56|5869.19|5869.19|0
1652946610000|2022-05-19 07:50:10|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|0
1652946620000|2022-05-19 07:50:20|5874.85|5874.85|5875.34|5875.34|5876.15|5876.15|5873.56|5873.56|0
1652946640000|2022-05-19 07:50:40|5870|5870|5870|5870|5870|5870|5870|5870|0
1652946670000|2022-05-19 07:51:10|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|0
1652946690000|2022-05-19 07:51:30|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|0
1652946730000|2022-05-19 07:52:10|5868.22|5868.22|5866.93|5866.93|5868.22|5868.22|5866.93|5866.93|0
1652946750000|2022-05-19 07:52:30|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|5868.22|0
1652946760000|2022-05-19 07:52:40|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|0
1652946780000|2022-05-19 07:53:00|5864.34|5864.34|5863.04|5863.04|5864.34|5864.34|5861.75|5861.75|0
1652946790000|2022-05-19 07:53:10|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|5864.34|0
1652946800000|2022-05-19 07:53:20|5866.93|5866.93|5865.63|5865.63|5866.93|5866.93|5865.63|5865.63|0
1652946890000|2022-05-19 07:54:50|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|5867.41|0
1652946950000|2022-05-19 07:55:50|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1652947010000|2022-05-19 07:56:50|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|0
1652947040000|2022-05-19 07:57:20|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1652947120000|2022-05-19 07:58:40|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|5876.3|0
1652947180000|2022-05-19 07:59:40|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|5874.53|0
1652947230000|2022-05-19 08:00:30|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1652947270000|2022-05-19 08:01:10|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|5872.75|0
1652947320000|2022-05-19 08:02:00|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|0
1652947330000|2022-05-19 08:02:10|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1652947390000|2022-05-19 08:03:10|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1652947470000|2022-05-19 08:04:30|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|0
1652947480000|2022-05-19 08:04:40|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1652947530000|2022-05-19 08:05:30|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|0
1652947550000|2022-05-19 08:05:50|5855.93|5855.93|5854.63|5854.63|5855.93|5855.93|5854.63|5854.63|0
1652947560000|2022-05-19 08:06:00|5852.85|5852.85|5851.07|5851.07|5852.85|5852.85|5851.07|5851.07|0
1652947640000|2022-05-19 08:07:20|5849.78|5849.78|5852.37|5852.37|5852.37|5852.37|5849.78|5849.78|0
1652947660000|2022-05-19 08:07:40|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1652947670000|2022-05-19 08:07:50|5851.89|5851.89|5849.3|5849.3|5851.89|5851.89|5849.3|5849.3|0
1652947680000|2022-05-19 08:08:00|5847.52|5847.52|5849.3|5849.3|5849.3|5849.3|5847.52|5847.52|0
1652947700000|2022-05-19 08:08:20|5851.07|5851.07|5852.85|5852.85|5852.85|5852.85|5851.07|5851.07|0
1652947750000|2022-05-19 08:09:10|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1652947860000|2022-05-19 08:11:00|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|0
1652947900000|2022-05-19 08:11:40|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1652947970000|2022-05-19 08:12:50|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|0
1652948050000|2022-05-19 08:14:10|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1652948110000|2022-05-19 08:15:10|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1652948160000|2022-05-19 08:16:00|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|5852.85|0
1652948180000|2022-05-19 08:16:20|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|0
1652948190000|2022-05-19 08:16:30|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|5857.22|0
1652948360000|2022-05-19 08:19:20|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1652948400000|2022-05-19 08:20:00|5850.59|5850.59|5849.3|5849.3|5850.59|5850.59|5849.3|5849.3|0
1652948410000|2022-05-19 08:20:10|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1652948520000|2022-05-19 08:22:00|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|0
1652948530000|2022-05-19 08:22:10|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|0
1652948590000|2022-05-19 08:23:10|5841.7|5841.7|5842.99|5842.99|5842.99|5842.99|5841.7|5841.7|0
1652948600000|2022-05-19 08:23:20|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|0
1652948620000|2022-05-19 08:23:40|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1652948630000|2022-05-19 08:23:50|5835.07|5835.07|5836.84|5836.84|5836.84|5836.84|5835.07|5835.07|0
1652948670000|2022-05-19 08:24:30|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1652948700000|2022-05-19 08:25:00|5835.07|5835.07|5836.84|5836.84|5836.84|5836.84|5835.07|5835.07|0
1652948710000|2022-05-19 08:25:10|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|0
1652948730000|2022-05-19 08:25:30|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|5837.33|0
1652948740000|2022-05-19 08:25:40|5838.62|5838.62|5839.92|5839.92|5839.92|5839.92|5838.62|5838.62|0
1652948750000|2022-05-19 08:25:50|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|0
1652948770000|2022-05-19 08:26:10|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1652948790000|2022-05-19 08:26:30|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1652948870000|2022-05-19 08:27:50|5842.02|5842.02|5840.25|5840.25|5842.02|5842.02|5840.25|5840.25|0
1652948900000|2022-05-19 08:28:20|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1652948920000|2022-05-19 08:28:40|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|0
1652949000000|2022-05-19 08:30:00|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1652949170000|2022-05-19 08:32:50|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|5839.76|0
1652949180000|2022-05-19 08:33:00|5837.98|5837.98|5839.76|5839.76|5839.76|5839.76|5837.98|5837.98|0
1652949250000|2022-05-19 08:34:10|5834.91|5834.91|5832.32|5832.32|5834.91|5834.91|5832.32|5832.32|0
1652949270000|2022-05-19 08:34:30|5834.1|5834.1|5835.88|5835.88|5835.88|5835.88|5834.1|5834.1|0
1652949290000|2022-05-19 08:34:50|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1652949330000|2022-05-19 08:35:30|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1652949340000|2022-05-19 08:35:40|5838.95|5838.95|5837.66|5837.66|5838.95|5838.95|5837.66|5837.66|0
1652949400000|2022-05-19 08:36:40|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1652949430000|2022-05-19 08:37:10|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|0
1652949460000|2022-05-19 08:37:40|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|0
1652949480000|2022-05-19 08:38:00|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|0
1652949490000|2022-05-19 08:38:10|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|5829.73|0
1652949560000|2022-05-19 08:39:20|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|0
1652949660000|2022-05-19 08:41:00|5830.21|5830.21|5831.99|5831.99|5831.99|5831.99|5830.21|5830.21|0
1652949780000|2022-05-19 08:43:00|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|5830.7|0
1652949820000|2022-05-19 08:43:40|5831.99|5831.99|5831.99|5831.99|5831.99|5831.99|5831.99|5831.99|0
1652949860000|2022-05-19 08:44:20|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1652949870000|2022-05-19 08:44:30|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1652949960000|2022-05-19 08:46:00|5837.17|5837.17|5835.88|5835.88|5837.17|5837.17|5835.88|5835.88|0
1652949970000|2022-05-19 08:46:10|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1652949980000|2022-05-19 08:46:20|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1652950000000|2022-05-19 08:46:40|5844.29|5844.29|5845.58|5845.58|5845.58|5845.58|5844.29|5844.29|0
1652950010000|2022-05-19 08:46:50|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1652950020000|2022-05-19 08:47:00|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652950180000|2022-05-19 08:49:40|5842.02|5842.02|5840.73|5840.73|5842.02|5842.02|5840.73|5840.73|0
1652950220000|2022-05-19 08:50:20|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1652950260000|2022-05-19 08:51:00|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1652950270000|2022-05-19 08:51:10|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|5842.51|0
1652950300000|2022-05-19 08:51:40|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1652950500000|2022-05-19 08:55:00|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|5849.62|0
1652950560000|2022-05-19 08:56:00|5848.33|5848.33|5849.62|5849.62|5849.62|5849.62|5846.55|5846.55|0
1652950570000|2022-05-19 08:56:10|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|5851.4|0
1652950600000|2022-05-19 08:56:40|5850.11|5850.11|5850.59|5850.59|5851.89|5851.89|5850.11|5850.11|0
1652950620000|2022-05-19 08:57:00|5847.03|5847.03|5845.25|5845.25|5847.03|5847.03|5845.25|5845.25|0
1652950660000|2022-05-19 08:57:40|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|0
1652950770000|2022-05-19 08:59:30|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|5846.22|0
1652950780000|2022-05-19 08:59:40|5840.89|5840.89|5839.59|5839.59|5840.89|5840.89|5839.59|5839.59|0
1652950850000|2022-05-19 09:00:50|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|0
1652950880000|2022-05-19 09:01:20|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|5839.59|0
1652950900000|2022-05-19 09:01:40|5840.89|5840.89|5842.18|5842.18|5842.18|5842.18|5840.89|5840.89|0
1652950960000|2022-05-19 09:02:40|5843.48|5843.48|5842.18|5842.18|5843.48|5843.48|5842.18|5842.18|0
1652950990000|2022-05-19 09:03:10|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|0
1652951000000|2022-05-19 09:03:20|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|0
1652951050000|2022-05-19 09:04:10|5837.81|5837.81|5836.52|5836.52|5837.81|5837.81|5836.52|5836.52|0
1652951170000|2022-05-19 09:06:10|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|0
1652951200000|2022-05-19 09:06:40|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|0
1652951240000|2022-05-19 09:07:20|5836.03|5836.03|5837.81|5837.81|5837.81|5837.81|5836.03|5836.03|0
1652951320000|2022-05-19 09:08:40|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|0
1652951330000|2022-05-19 09:08:50|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|0
1652951360000|2022-05-19 09:09:20|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1652951510000|2022-05-19 09:11:50|5842.66|5842.66|5840.08|5840.08|5842.66|5842.66|5840.08|5840.08|0
1652951520000|2022-05-19 09:12:00|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|0
1652951580000|2022-05-19 09:13:00|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|5836.52|0
1652951740000|2022-05-19 09:15:40|5835.22|5835.22|5836.52|5836.52|5836.52|5836.52|5835.22|5835.22|0
1652951780000|2022-05-19 09:16:20|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|0
1652951910000|2022-05-19 09:18:30|5833.93|5833.93|5832.63|5832.63|5833.93|5833.93|5832.63|5832.63|0
1652951940000|2022-05-19 09:19:00|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1652952040000|2022-05-19 09:20:40|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|0
1652952130000|2022-05-19 09:22:10|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|0
1652952220000|2022-05-19 09:23:40|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|5826.81|0
1652952240000|2022-05-19 09:24:00|5821.48|5821.48|5825.03|5825.03|5825.03|5825.03|5821.48|5821.48|0
1652952280000|2022-05-19 09:24:40|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|0
1652952340000|2022-05-19 09:25:40|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1652952480000|2022-05-19 09:28:00|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|0
1652952520000|2022-05-19 09:28:40|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1652952550000|2022-05-19 09:29:10|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|0
1652952590000|2022-05-19 09:29:50|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1652952610000|2022-05-19 09:30:10|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|5817.44|0
1652952620000|2022-05-19 09:30:20|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1652952720000|2022-05-19 09:32:00|5817.44|5817.44|5819.21|5819.21|5819.21|5819.21|5817.44|5817.44|0
1652952730000|2022-05-19 09:32:10|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1652952760000|2022-05-19 09:32:40|5819.7|5819.7|5818.4|5818.4|5819.7|5819.7|5818.4|5818.4|0
1652952770000|2022-05-19 09:32:50|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|0
1652952810000|2022-05-19 09:33:30|5813.07|5813.07|5813.07|5813.07|5813.07|5813.07|5813.07|5813.07|0
1652952930000|2022-05-19 09:35:30|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|0
1652952950000|2022-05-19 09:35:50|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|0
1652952970000|2022-05-19 09:36:10|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|0
1652952990000|2022-05-19 09:36:30|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|0
1652953050000|2022-05-19 09:37:30|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|0
1652953080000|2022-05-19 09:38:00|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1652953100000|2022-05-19 09:38:20|5804.98|5804.98|5803.69|5803.69|5804.98|5804.98|5803.69|5803.69|0
1652953110000|2022-05-19 09:38:30|5804.98|5804.98|5803.69|5803.69|5804.98|5804.98|5803.69|5803.69|0
1652953120000|2022-05-19 09:38:40|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1652953130000|2022-05-19 09:38:50|5803.69|5803.69|5804.98|5804.98|5804.98|5804.98|5803.69|5803.69|0
1652953150000|2022-05-19 09:39:10|5803.21|5803.21|5803.21|5803.21|5803.21|5803.21|5801.91|5801.91|0
1652953160000|2022-05-19 09:39:20|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|5804.5|0
1652953180000|2022-05-19 09:39:40|5805.8|5805.8|5804.5|5804.5|5805.8|5805.8|5804.5|5804.5|0
1652953200000|2022-05-19 09:40:00|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1652953220000|2022-05-19 09:40:20|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|5809.35|0
1652953230000|2022-05-19 09:40:30|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1652953240000|2022-05-19 09:40:40|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|5804.98|0
1652953270000|2022-05-19 09:41:10|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|0
1652953330000|2022-05-19 09:42:10|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1652953340000|2022-05-19 09:42:20|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|0
1652953350000|2022-05-19 09:42:30|5805.31|5805.31|5805.31|5805.31|5805.31|5805.31|5805.31|5805.31|0
1652953360000|2022-05-19 09:42:40|5804.02|5804.02|5802.72|5802.72|5804.02|5804.02|5802.72|5802.72|0
1652953370000|2022-05-19 09:42:50|5804.02|5804.02|5808.39|5808.39|5808.39|5808.39|5804.02|5804.02|0
1652953380000|2022-05-19 09:43:00|5805.8|5805.8|5804.5|5804.5|5805.8|5805.8|5804.5|5804.5|0
1652953400000|2022-05-19 09:43:20|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1652953410000|2022-05-19 09:43:30|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1652953420000|2022-05-19 09:43:40|5804.5|5804.5|5805.8|5805.8|5807.09|5807.09|5804.5|5804.5|0
1652953440000|2022-05-19 09:44:00|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1652953460000|2022-05-19 09:44:20|5803.21|5803.21|5801.91|5801.91|5803.21|5803.21|5801.91|5801.91|0
1652953470000|2022-05-19 09:44:30|5803.21|5803.21|5804.5|5804.5|5804.5|5804.5|5803.21|5803.21|0
1652953520000|2022-05-19 09:45:20|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|5806.28|0
1652953590000|2022-05-19 09:46:30|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|0
1652953720000|2022-05-19 09:48:40|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1652953760000|2022-05-19 09:49:20|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1652953910000|2022-05-19 09:51:50|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1652953960000|2022-05-19 09:52:40|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|5814.69|0
1652954040000|2022-05-19 09:54:00|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|0
1652954060000|2022-05-19 09:54:20|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|0
1652954170000|2022-05-19 09:56:10|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1652954220000|2022-05-19 09:57:00|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|5820.03|0
1652954240000|2022-05-19 09:57:20|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|0
1652954260000|2022-05-19 09:57:40|5816.95|5816.95|5816.95|5816.95|5816.95|5816.95|5816.95|5816.95|0
1652954330000|2022-05-19 09:58:50|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1652954350000|2022-05-19 09:59:10|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|5815.17|0
1652954390000|2022-05-19 09:59:50|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1652954430000|2022-05-19 10:00:30|5817.44|5817.44|5813.88|5813.88|5817.44|5817.44|5813.88|5813.88|0
1652954450000|2022-05-19 10:00:50|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1652954460000|2022-05-19 10:01:00|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|5811.29|0
1652954470000|2022-05-19 10:01:10|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|5809.99|0
1652954480000|2022-05-19 10:01:20|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1652954490000|2022-05-19 10:01:30|5814.85|5814.85|5817.44|5817.44|5817.44|5817.44|5814.85|5814.85|0
1652954500000|2022-05-19 10:01:40|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1652954530000|2022-05-19 10:02:10|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|5820.99|0
1652954670000|2022-05-19 10:04:30|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|0
1652954710000|2022-05-19 10:05:10|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|5824.07|0
1652954740000|2022-05-19 10:05:40|5825.85|5825.85|5822.29|5822.29|5825.85|5825.85|5822.29|5822.29|0
1652954760000|2022-05-19 10:06:00|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|0
1652954910000|2022-05-19 10:08:30|5824.07|5824.07|5827.62|5827.62|5827.62|5827.62|5824.07|5824.07|0
1652954920000|2022-05-19 10:08:40|5829.4|5829.4|5829.4|5829.4|5830.7|5830.7|5829.4|5829.4|0
1652954950000|2022-05-19 10:09:10|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|0
1652954970000|2022-05-19 10:09:30|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|0
1652955020000|2022-05-19 10:10:20|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|5827.62|0
1652955120000|2022-05-19 10:12:00|5824.07|5824.07|5825.85|5825.85|5825.85|5825.85|5824.07|5824.07|0
1652955180000|2022-05-19 10:13:00|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|5823.26|0
1652955300000|2022-05-19 10:15:00|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|0
1652955460000|2022-05-19 10:17:40|5817.92|5817.92|5817.92|5817.92|5817.92|5817.92|5817.92|5817.92|0
1652955600000|2022-05-19 10:20:00|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|0
1652955690000|2022-05-19 10:21:30|5817.11|5817.11|5818.4|5818.4|5818.4|5818.4|5817.11|5817.11|0
1652955780000|2022-05-19 10:23:00|5816.62|5816.62|5816.62|5816.62|5816.62|5816.62|5816.62|5816.62|0
1652955900000|2022-05-19 10:25:00|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|0
1652956000000|2022-05-19 10:26:40|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|0
1652956010000|2022-05-19 10:26:50|5822.77|5822.77|5824.07|5824.07|5824.07|5824.07|5822.77|5822.77|0
1652956030000|2022-05-19 10:27:10|5825.36|5825.36|5826.66|5826.66|5826.66|5826.66|5825.36|5825.36|0
1652956050000|2022-05-19 10:27:30|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|5825.36|0
1652956070000|2022-05-19 10:27:50|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1652956210000|2022-05-19 10:30:10|5830.21|5830.21|5830.21|5830.21|5830.21|5830.21|5827.62|5827.62|0
1652956250000|2022-05-19 10:30:50|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|0
1652956280000|2022-05-19 10:31:20|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1652956360000|2022-05-19 10:32:40|5837.17|5837.17|5833.29|5833.29|5837.17|5837.17|5833.29|5833.29|0
1652956370000|2022-05-19 10:32:50|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1652956380000|2022-05-19 10:33:00|5831.02|5831.02|5832.8|5832.8|5832.8|5832.8|5831.02|5831.02|0
1652956460000|2022-05-19 10:34:20|5831.02|5831.02|5832.8|5832.8|5832.8|5832.8|5831.02|5831.02|0
1652956470000|2022-05-19 10:34:30|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1652956480000|2022-05-19 10:34:40|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|5832.8|0
1652956520000|2022-05-19 10:35:20|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1652956610000|2022-05-19 10:36:50|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1652956760000|2022-05-19 10:39:20|5838.14|5838.14|5839.92|5839.92|5839.92|5839.92|5838.14|5838.14|0
1652956790000|2022-05-19 10:39:50|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1652956920000|2022-05-19 10:42:00|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|0
1652956960000|2022-05-19 10:42:40|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|5845.25|0
1652956990000|2022-05-19 10:43:10|5848.81|5848.81|5847.03|5847.03|5848.81|5848.81|5847.03|5847.03|0
1652957090000|2022-05-19 10:44:50|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|5848.81|0
1652957180000|2022-05-19 10:46:20|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|5850.59|0
1652957220000|2022-05-19 10:47:00|5848.81|5848.81|5845.25|5845.25|5848.81|5848.81|5845.25|5845.25|0
1652957300000|2022-05-19 10:48:20|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|0
1652957400000|2022-05-19 10:50:00|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1652957530000|2022-05-19 10:52:10|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|0
1652957540000|2022-05-19 10:52:20|5841.7|5841.7|5845.58|5845.58|5845.58|5845.58|5841.7|5841.7|0
1652957580000|2022-05-19 10:53:00|5846.88|5846.88|5848.17|5848.17|5848.17|5848.17|5846.88|5846.88|0
1652957590000|2022-05-19 10:53:10|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1652957600000|2022-05-19 10:53:20|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|5852.06|0
1652957620000|2022-05-19 10:53:40|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|5853.35|0
1652957630000|2022-05-19 10:53:50|5858.69|5858.69|5860.47|5860.47|5860.47|5860.47|5858.69|5858.69|0
1652957640000|2022-05-19 10:54:00|5861.76|5861.76|5856.1|5856.1|5861.76|5861.76|5856.1|5856.1|0
1652957710000|2022-05-19 10:55:10|5854.8|5854.8|5852.21|5852.21|5854.8|5854.8|5852.21|5852.21|0
1652957980000|2022-05-19 10:59:40|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1652958060000|2022-05-19 11:01:00|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1652958090000|2022-05-19 11:01:30|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1652958130000|2022-05-19 11:02:10|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1652958140000|2022-05-19 11:02:20|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1652958350000|2022-05-19 11:05:50|5858.84|5858.84|5861.43|5861.43|5861.43|5861.43|5858.84|5858.84|0
1652958360000|2022-05-19 11:06:00|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1652958490000|2022-05-19 11:08:10|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|5864.51|0
1652958610000|2022-05-19 11:10:10|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1652958630000|2022-05-19 11:10:30|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|5860.95|0
1652958650000|2022-05-19 11:10:50|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1652958770000|2022-05-19 11:12:50|5857.88|5857.88|5856.58|5856.58|5857.88|5857.88|5856.58|5856.58|0
1652958780000|2022-05-19 11:13:00|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|5853.99|0
1652958790000|2022-05-19 11:13:10|5852.21|5852.21|5846.88|5846.88|5852.21|5852.21|5846.88|5846.88|0
1652958850000|2022-05-19 11:14:10|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1652958890000|2022-05-19 11:14:50|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652958920000|2022-05-19 11:15:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652958940000|2022-05-19 11:15:40|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652958980000|2022-05-19 11:16:20|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1652959020000|2022-05-19 11:17:00|5850.43|5850.43|5852.21|5852.21|5852.21|5852.21|5850.43|5850.43|0
1652959040000|2022-05-19 11:17:20|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1652959050000|2022-05-19 11:17:30|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1652959070000|2022-05-19 11:17:50|5856.58|5856.58|5859.17|5859.17|5859.17|5859.17|5856.58|5856.58|0
1652959080000|2022-05-19 11:18:00|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|0
1652959090000|2022-05-19 11:18:10|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1652959120000|2022-05-19 11:18:40|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1652959140000|2022-05-19 11:19:00|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1652959150000|2022-05-19 11:19:10|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|5861.43|0
1652959160000|2022-05-19 11:19:20|5860.14|5860.14|5861.43|5861.43|5861.43|5861.43|5860.14|5860.14|0
1652959180000|2022-05-19 11:19:40|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|5862.73|0
1652959190000|2022-05-19 11:19:50|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1652959240000|2022-05-19 11:20:40|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|5857.88|0
1652959330000|2022-05-19 11:22:10|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|0
1652959390000|2022-05-19 11:23:10|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|0
1652959420000|2022-05-19 11:23:40|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1652959460000|2022-05-19 11:24:20|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1652959490000|2022-05-19 11:24:50|5862.89|5862.89|5861.59|5861.59|5862.89|5862.89|5861.59|5861.59|0
1652959510000|2022-05-19 11:25:10|5859.81|5859.81|5862.4|5862.4|5862.4|5862.4|5859.81|5859.81|0
1652959680000|2022-05-19 11:28:00|5867.74|5867.74|5870.33|5870.33|5870.33|5870.33|5867.74|5867.74|0
1652959820000|2022-05-19 11:30:20|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|0
1652959940000|2022-05-19 11:32:20|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|5866.77|0
1652960010000|2022-05-19 11:33:30|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|0
1652960210000|2022-05-19 11:36:50|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|0
1652960230000|2022-05-19 11:37:10|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|0
1652960280000|2022-05-19 11:38:00|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1652960400000|2022-05-19 11:40:00|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|0
1652960410000|2022-05-19 11:40:10|5862.4|5862.4|5861.11|5861.11|5862.4|5862.4|5861.11|5861.11|0
1652960480000|2022-05-19 11:41:20|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|5862.89|0
1652960520000|2022-05-19 11:42:00|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1652960550000|2022-05-19 11:42:30|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1652960630000|2022-05-19 11:43:50|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1652960740000|2022-05-19 11:45:40|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1652960840000|2022-05-19 11:47:20|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1652960970000|2022-05-19 11:49:30|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|0
1652960990000|2022-05-19 11:49:50|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1652961390000|2022-05-19 11:56:30|5865.47|5865.47|5867.25|5867.25|5867.25|5867.25|5865.47|5865.47|0
1652961450000|2022-05-19 11:57:30|5868.55|5868.55|5867.25|5867.25|5868.55|5868.55|5867.25|5867.25|0
1652961600000|2022-05-19 12:00:00|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1652961770000|2022-05-19 12:02:50|5862.4|5862.4|5861.11|5861.11|5862.4|5862.4|5858.52|5858.52|0
1652961780000|2022-05-19 12:03:00|5862.4|5862.4|5864.18|5864.18|5864.18|5864.18|5862.4|5862.4|0
1652961790000|2022-05-19 12:03:10|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1652961800000|2022-05-19 12:03:20|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|0
1652961940000|2022-05-19 12:05:40|5860.14|5860.14|5858.36|5858.36|5860.14|5860.14|5858.36|5858.36|0
1652962030000|2022-05-19 12:07:10|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1652962320000|2022-05-19 12:12:00|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1652962420000|2022-05-19 12:13:40|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|0
1652962510000|2022-05-19 12:15:10|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|5865.47|0
1652962550000|2022-05-19 12:15:50|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|0
1652962660000|2022-05-19 12:17:40|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1652962740000|2022-05-19 12:19:00|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1652962830000|2022-05-19 12:20:30|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1652963050000|2022-05-19 12:24:10|5854.8|5854.8|5853.02|5853.02|5854.8|5854.8|5853.02|5853.02|0
1652963080000|2022-05-19 12:24:40|5851.73|5851.73|5850.43|5850.43|5851.73|5851.73|5850.43|5850.43|0
1652963310000|2022-05-19 12:28:30|5849.14|5849.14|5846.55|5846.55|5849.14|5849.14|5846.55|5846.55|0
1652963430000|2022-05-19 12:30:30|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1652963440000|2022-05-19 12:30:40|5842.18|5842.18|5840.89|5840.89|5842.18|5842.18|5840.89|5840.89|0
1652963460000|2022-05-19 12:31:00|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|5843.48|0
1652963470000|2022-05-19 12:31:10|5844.77|5844.77|5847.36|5847.36|5847.36|5847.36|5844.77|5844.77|0
1652963480000|2022-05-19 12:31:20|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1652963500000|2022-05-19 12:31:40|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|5846.07|0
1652963580000|2022-05-19 12:33:00|5844.77|5844.77|5843.48|5843.48|5844.77|5844.77|5843.48|5843.48|0
1652963590000|2022-05-19 12:33:10|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1652963620000|2022-05-19 12:33:40|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1652963670000|2022-05-19 12:34:30|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|5836.36|0
1652963720000|2022-05-19 12:35:20|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1652963850000|2022-05-19 12:37:30|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1652963860000|2022-05-19 12:37:40|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5835.88|5835.88|0
1652963870000|2022-05-19 12:37:50|5838.47|5838.47|5843.32|5843.32|5843.32|5843.32|5838.47|5838.47|0
1652963910000|2022-05-19 12:38:30|5841.54|5841.54|5837.66|5837.66|5841.54|5841.54|5837.66|5837.66|0
1652963990000|2022-05-19 12:39:50|5838.95|5838.95|5838.95|5838.95|5838.95|5838.95|5838.95|5838.95|0
1652964070000|2022-05-19 12:41:10|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1652964110000|2022-05-19 12:41:50|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1652964170000|2022-05-19 12:42:50|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1652964190000|2022-05-19 12:43:10|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1652964240000|2022-05-19 12:44:00|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1652964360000|2022-05-19 12:46:00|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|0
1652964450000|2022-05-19 12:47:30|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1652964470000|2022-05-19 12:47:50|5847.36|5847.36|5846.07|5846.07|5847.36|5847.36|5846.07|5846.07|0
1652964480000|2022-05-19 12:48:00|5847.36|5847.36|5848.66|5848.66|5848.66|5848.66|5847.36|5847.36|0
1652964890000|2022-05-19 12:54:50|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1652964990000|2022-05-19 12:56:30|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652965020000|2022-05-19 12:57:00|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1652965210000|2022-05-19 13:00:10|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652965490000|2022-05-19 13:04:50|5848.17|5848.17|5846.88|5846.88|5848.17|5848.17|5846.88|5846.88|0
1652965500000|2022-05-19 13:05:00|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652965510000|2022-05-19 13:05:10|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652965520000|2022-05-19 13:05:20|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652965570000|2022-05-19 13:06:10|5844.29|5844.29|5842.99|5842.99|5844.29|5844.29|5842.99|5842.99|0
1652965590000|2022-05-19 13:06:30|5844.29|5844.29|5845.58|5845.58|5845.58|5845.58|5844.29|5844.29|0
1652965740000|2022-05-19 13:09:00|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1652965750000|2022-05-19 13:09:10|5842.02|5842.02|5840.25|5840.25|5842.02|5842.02|5838.95|5838.95|0
1652965790000|2022-05-19 13:09:50|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1652965950000|2022-05-19 13:12:30|5837.98|5837.98|5837.98|5837.98|5837.98|5837.98|5836.69|5836.69|0
1652965970000|2022-05-19 13:12:50|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1652965980000|2022-05-19 13:13:00|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|5842.84|0
1652965990000|2022-05-19 13:13:10|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652966040000|2022-05-19 13:14:00|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1652966060000|2022-05-19 13:14:20|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1652966120000|2022-05-19 13:15:20|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1652966180000|2022-05-19 13:16:20|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|0
1652966490000|2022-05-19 13:21:30|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1652966540000|2022-05-19 13:22:20|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1652966570000|2022-05-19 13:22:50|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1652966610000|2022-05-19 13:23:30|5833.94|5833.94|5835.24|5835.24|5835.24|5835.24|5833.94|5833.94|0
1652966630000|2022-05-19 13:23:50|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1652966660000|2022-05-19 13:24:20|5835.24|5835.24|5833.46|5833.46|5835.24|5835.24|5833.46|5833.46|0
1652966670000|2022-05-19 13:24:30|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|5832.16|0
1652966700000|2022-05-19 13:25:00|5830.38|5830.38|5827.31|5827.31|5830.38|5830.38|5824.72|5824.72|0
1652966830000|2022-05-19 13:27:10|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1652966840000|2022-05-19 13:27:20|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1652966870000|2022-05-19 13:27:50|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1652966910000|2022-05-19 13:28:30|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1652966970000|2022-05-19 13:29:30|5826.02|5826.02|5824.72|5824.72|5826.02|5826.02|5823.43|5823.43|0
1652966990000|2022-05-19 13:29:50|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1652967000000|2022-05-19 13:30:00|5829.57|5829.57|5827.79|5827.79|5829.57|5829.57|5827.79|5827.79|0
1652967010000|2022-05-19 13:30:10|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1652967060000|2022-05-19 13:31:00|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1652967070000|2022-05-19 13:31:10|5829.57|5829.57|5826.02|5826.02|5829.57|5829.57|5826.02|5826.02|0
1652967090000|2022-05-19 13:31:30|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1652967110000|2022-05-19 13:31:50|5829.57|5829.57|5833.13|5833.13|5833.13|5833.13|5829.57|5829.57|0
1652967130000|2022-05-19 13:32:10|5834.91|5834.91|5836.69|5836.69|5836.69|5836.69|5834.91|5834.91|0
1652967140000|2022-05-19 13:32:20|5838.47|5838.47|5840.25|5840.25|5840.25|5840.25|5838.47|5838.47|0
1652967160000|2022-05-19 13:32:40|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1652967180000|2022-05-19 13:33:00|5835.39|5835.39|5836.69|5836.69|5837.98|5837.98|5835.39|5835.39|0
1652967190000|2022-05-19 13:33:10|5838.47|5838.47|5839.76|5839.76|5842.02|5842.02|5838.47|5838.47|0
1652967240000|2022-05-19 13:34:00|5845.1|5845.1|5848.66|5848.66|5848.66|5848.66|5845.1|5845.1|0
1652967250000|2022-05-19 13:34:10|5845.1|5845.1|5843.8|5843.8|5845.1|5845.1|5843.8|5843.8|0
1652967300000|2022-05-19 13:35:00|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1652967310000|2022-05-19 13:35:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1652967320000|2022-05-19 13:35:20|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|0
1652967330000|2022-05-19 13:35:30|5848.66|5848.66|5850.43|5850.43|5850.43|5850.43|5848.66|5848.66|0
1652967400000|2022-05-19 13:36:40|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|5852.21|0
1652967450000|2022-05-19 13:37:30|5853.99|5853.99|5855.77|5855.77|5855.77|5855.77|5853.99|5853.99|0
1652967490000|2022-05-19 13:38:10|5857.55|5857.55|5862.4|5862.4|5862.4|5862.4|5857.55|5857.55|0
1652967500000|2022-05-19 13:38:20|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5861.92|5861.92|0
1652967510000|2022-05-19 13:38:30|5861.92|5861.92|5864.99|5864.99|5864.99|5864.99|5861.92|5861.92|0
1652967540000|2022-05-19 13:39:00|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|0
1652967550000|2022-05-19 13:39:10|5868.06|5868.06|5866.29|5866.29|5868.06|5868.06|5866.29|5866.29|0
1652967560000|2022-05-19 13:39:20|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|5868.06|0
1652967580000|2022-05-19 13:39:40|5869.84|5869.84|5869.84|5869.84|5871.62|5871.62|5869.84|5869.84|0
1652967600000|2022-05-19 13:40:00|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|0
1652967610000|2022-05-19 13:40:10|5868.06|5868.06|5868.06|5868.06|5869.84|5869.84|5868.06|5868.06|0
1652967620000|2022-05-19 13:40:20|5869.84|5869.84|5868.06|5868.06|5869.84|5869.84|5868.06|5868.06|0
1652967640000|2022-05-19 13:40:40|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|0
1652967690000|2022-05-19 13:41:30|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|5864.99|0
1652967700000|2022-05-19 13:41:40|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|5863.7|0
1652967780000|2022-05-19 13:43:00|5861.92|5861.92|5860.14|5860.14|5863.7|5863.7|5860.14|5860.14|0
1652967790000|2022-05-19 13:43:10|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1652967800000|2022-05-19 13:43:20|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1652967810000|2022-05-19 13:43:30|5855.29|5855.29|5857.07|5857.07|5857.07|5857.07|5855.29|5855.29|0
1652967820000|2022-05-19 13:43:40|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1652967830000|2022-05-19 13:43:50|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1652967840000|2022-05-19 13:44:00|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1652967870000|2022-05-19 13:44:30|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1652967890000|2022-05-19 13:44:50|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1652967900000|2022-05-19 13:45:00|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1652967910000|2022-05-19 13:45:10|5845.1|5845.1|5845.1|5845.1|5846.88|5846.88|5845.1|5845.1|0
1652967920000|2022-05-19 13:45:20|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|0
1652967940000|2022-05-19 13:45:40|5845.1|5845.1|5846.88|5846.88|5846.88|5846.88|5845.1|5845.1|0
1652967950000|2022-05-19 13:45:50|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|0
1652967960000|2022-05-19 13:46:00|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1652967970000|2022-05-19 13:46:10|5843.32|5843.32|5843.32|5843.32|5843.32|5843.32|5841.54|5841.54|0
1652967980000|2022-05-19 13:46:20|5844.61|5844.61|5843.32|5843.32|5844.61|5844.61|5843.32|5843.32|0
1652967990000|2022-05-19 13:46:30|5844.61|5844.61|5845.91|5845.91|5845.91|5845.91|5844.61|5844.61|0
1652968000000|2022-05-19 13:46:40|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1652968020000|2022-05-19 13:47:00|5844.13|5844.13|5847.69|5847.69|5847.69|5847.69|5844.13|5844.13|0
1652968030000|2022-05-19 13:47:10|5844.13|5844.13|5845.91|5845.91|5847.69|5847.69|5844.13|5844.13|0
1652968040000|2022-05-19 13:47:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1652968060000|2022-05-19 13:47:40|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1652968090000|2022-05-19 13:48:10|5845.1|5845.1|5846.88|5846.88|5846.88|5846.88|5845.1|5845.1|0
1652968100000|2022-05-19 13:48:20|5848.66|5848.66|5845.58|5845.58|5850.43|5850.43|5845.58|5845.58|0
1652968110000|2022-05-19 13:48:30|5843.8|5843.8|5845.58|5845.58|5845.58|5845.58|5843.8|5843.8|0
1652968150000|2022-05-19 13:49:10|5844.29|5844.29|5845.58|5845.58|5845.58|5845.58|5844.29|5844.29|0
1652968200000|2022-05-19 13:50:00|5847.36|5847.36|5850.92|5850.92|5850.92|5850.92|5847.36|5847.36|0
1652968210000|2022-05-19 13:50:10|5852.21|5852.21|5850.43|5850.43|5852.21|5852.21|5850.43|5850.43|0
1652968230000|2022-05-19 13:50:30|5846.88|5846.88|5845.58|5845.58|5846.88|5846.88|5845.58|5845.58|0
1652968250000|2022-05-19 13:50:50|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1652968310000|2022-05-19 13:51:50|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1652968320000|2022-05-19 13:52:00|5849.14|5849.14|5847.36|5847.36|5849.14|5849.14|5847.36|5847.36|0
1652968390000|2022-05-19 13:53:10|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652968400000|2022-05-19 13:53:20|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1652968420000|2022-05-19 13:53:40|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1652968430000|2022-05-19 13:53:50|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|5845.58|0
1652968450000|2022-05-19 13:54:10|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1652968470000|2022-05-19 13:54:30|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1652968570000|2022-05-19 13:56:10|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1652968590000|2022-05-19 13:56:30|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5853.99|5853.99|0
1652968640000|2022-05-19 13:57:20|5861.11|5861.11|5859.33|5859.33|5861.11|5861.11|5859.33|5859.33|0
1652968680000|2022-05-19 13:58:00|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|5861.11|0
1652968690000|2022-05-19 13:58:10|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|5859.81|0
1652968700000|2022-05-19 13:58:20|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|5858.03|0
1652968720000|2022-05-19 13:58:40|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|0
1652968780000|2022-05-19 13:59:40|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|0
1652968790000|2022-05-19 13:59:50|5862.4|5862.4|5863.7|5863.7|5863.7|5863.7|5862.4|5862.4|0
1652968800000|2022-05-19 14:00:00|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|5861.92|0
1652968810000|2022-05-19 14:00:10|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|0
1652968850000|2022-05-19 14:00:50|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1652968890000|2022-05-19 14:01:30|5865.96|5865.96|5867.74|5867.74|5867.74|5867.74|5865.96|5865.96|0
1652968920000|2022-05-19 14:02:00|5869.52|5869.52|5867.74|5867.74|5869.52|5869.52|5867.74|5867.74|0
1652968940000|2022-05-19 14:02:20|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|0
1652968960000|2022-05-19 14:02:40|5867.74|5867.74|5869.03|5869.03|5869.03|5869.03|5867.74|5867.74|0
1652969010000|2022-05-19 14:03:30|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|5870.33|0
1652969040000|2022-05-19 14:04:00|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|0
1652969050000|2022-05-19 14:04:10|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1652969090000|2022-05-19 14:04:50|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|0
1652969130000|2022-05-19 14:05:30|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1652969160000|2022-05-19 14:06:00|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1652969180000|2022-05-19 14:06:20|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|0
1652969190000|2022-05-19 14:06:30|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|0
1652969210000|2022-05-19 14:06:50|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|0
1652969220000|2022-05-19 14:07:00|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|5875.66|0
1652969230000|2022-05-19 14:07:10|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|5877.44|0
1652969240000|2022-05-19 14:07:20|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1652969260000|2022-05-19 14:07:40|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1652969300000|2022-05-19 14:08:20|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1652969310000|2022-05-19 14:08:30|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|0
1652969320000|2022-05-19 14:08:40|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|5885.37|0
1652969330000|2022-05-19 14:08:50|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1652969340000|2022-05-19 14:09:00|5885.37|5885.37|5883.59|5883.59|5885.37|5885.37|5883.59|5883.59|0
1652969360000|2022-05-19 14:09:20|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1652969370000|2022-05-19 14:09:30|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1652969380000|2022-05-19 14:09:40|5878.74|5878.74|5876.96|5876.96|5878.74|5878.74|5876.96|5876.96|0
1652969390000|2022-05-19 14:09:50|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1652969410000|2022-05-19 14:10:10|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1652969420000|2022-05-19 14:10:20|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|5882.29|0
1652969460000|2022-05-19 14:11:00|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|0
1652969500000|2022-05-19 14:11:40|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|5887.15|0
1652969520000|2022-05-19 14:12:00|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1652969530000|2022-05-19 14:12:10|5885.37|5885.37|5884.07|5884.07|5885.37|5885.37|5884.07|5884.07|0
1652969540000|2022-05-19 14:12:20|5880.52|5880.52|5882.29|5882.29|5882.29|5882.29|5880.52|5880.52|0
1652969560000|2022-05-19 14:12:40|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|5884.07|0
1652969590000|2022-05-19 14:13:10|5882.29|5882.29|5884.07|5884.07|5884.07|5884.07|5882.29|5882.29|0
1652969610000|2022-05-19 14:13:30|5882.29|5882.29|5881|5881|5882.29|5882.29|5881|5881|0
1652969630000|2022-05-19 14:13:50|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1652969640000|2022-05-19 14:14:00|5881|5881|5882.78|5882.78|5882.78|5882.78|5881|5881|0
1652969660000|2022-05-19 14:14:20|5881|5881|5881|5881|5881|5881|5881|5881|0
1652969670000|2022-05-19 14:14:30|5879.22|5879.22|5881|5881|5881|5881|5879.22|5879.22|0
1652969700000|2022-05-19 14:15:00|5882.78|5882.78|5878.41|5878.41|5882.78|5882.78|5878.41|5878.41|0
1652969710000|2022-05-19 14:15:10|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1652969720000|2022-05-19 14:15:20|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|0
1652969730000|2022-05-19 14:15:30|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|0
1652969740000|2022-05-19 14:15:40|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1652969750000|2022-05-19 14:15:50|5876.15|5876.15|5877.93|5877.93|5877.93|5877.93|5876.15|5876.15|0
1652969760000|2022-05-19 14:16:00|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1652969790000|2022-05-19 14:16:30|5877.93|5877.93|5881.48|5881.48|5881.48|5881.48|5877.93|5877.93|0
1652969800000|2022-05-19 14:16:40|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652969810000|2022-05-19 14:16:50|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1652969850000|2022-05-19 14:17:30|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652969870000|2022-05-19 14:17:50|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652969880000|2022-05-19 14:18:00|5882.78|5882.78|5881|5881|5882.78|5882.78|5881|5881|0
1652969940000|2022-05-19 14:19:00|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1652969950000|2022-05-19 14:19:10|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1652969960000|2022-05-19 14:19:20|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1652969980000|2022-05-19 14:19:40|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652970020000|2022-05-19 14:20:20|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|0
1652970070000|2022-05-19 14:21:10|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1652970160000|2022-05-19 14:22:40|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652970200000|2022-05-19 14:23:20|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1652970230000|2022-05-19 14:23:50|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652970320000|2022-05-19 14:25:20|5882.78|5882.78|5884.56|5884.56|5884.56|5884.56|5882.78|5882.78|0
1652970410000|2022-05-19 14:26:50|5882.78|5882.78|5881|5881|5882.78|5882.78|5881|5881|0
1652970420000|2022-05-19 14:27:00|5879.22|5879.22|5881|5881|5881|5881|5879.22|5879.22|0
1652970430000|2022-05-19 14:27:10|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652970440000|2022-05-19 14:27:20|5881|5881|5881|5881|5881|5881|5881|5881|0
1652970460000|2022-05-19 14:27:40|5879.22|5879.22|5881|5881|5881|5881|5879.22|5879.22|0
1652970470000|2022-05-19 14:27:50|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652970510000|2022-05-19 14:28:30|5881|5881|5881|5881|5881|5881|5881|5881|0
1652970540000|2022-05-19 14:29:00|5879.22|5879.22|5880.52|5880.52|5880.52|5880.52|5877.93|5877.93|0
1652970560000|2022-05-19 14:29:20|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1652970590000|2022-05-19 14:29:50|5881|5881|5879.22|5879.22|5881|5881|5879.22|5879.22|0
1652970610000|2022-05-19 14:30:10|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1652970620000|2022-05-19 14:30:20|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1652970630000|2022-05-19 14:30:30|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1652970640000|2022-05-19 14:30:40|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|5878.74|0
1652970650000|2022-05-19 14:30:50|5877.44|5877.44|5876.15|5876.15|5877.44|5877.44|5876.15|5876.15|0
1652970680000|2022-05-19 14:31:20|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1652970690000|2022-05-19 14:31:30|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1652970700000|2022-05-19 14:31:40|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|0
1652970740000|2022-05-19 14:32:20|5874.85|5874.85|5879.7|5879.7|5881.48|5881.48|5874.85|5874.85|0
1652970760000|2022-05-19 14:32:40|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1652970770000|2022-05-19 14:32:50|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|5885.04|0
1652970780000|2022-05-19 14:33:00|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1652970840000|2022-05-19 14:34:00|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|0
1652970880000|2022-05-19 14:34:40|5891.19|5891.19|5892.48|5892.48|5892.48|5892.48|5891.19|5891.19|0
1652970910000|2022-05-19 14:35:10|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1652970920000|2022-05-19 14:35:20|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|5896.52|0
1652970930000|2022-05-19 14:35:30|5897.82|5897.82|5894.26|5894.26|5897.82|5897.82|5894.26|5894.26|0
1652970940000|2022-05-19 14:35:40|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1652970960000|2022-05-19 14:36:00|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|5894.26|0
1652970970000|2022-05-19 14:36:10|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1652970980000|2022-05-19 14:36:20|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1652971040000|2022-05-19 14:37:20|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1652971080000|2022-05-19 14:38:00|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1652971110000|2022-05-19 14:38:30|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1652971120000|2022-05-19 14:38:40|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|0
1652971150000|2022-05-19 14:39:10|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1652971200000|2022-05-19 14:40:00|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|0
1652971240000|2022-05-19 14:40:40|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652971250000|2022-05-19 14:40:50|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652971330000|2022-05-19 14:42:10|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652971340000|2022-05-19 14:42:20|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1652971370000|2022-05-19 14:42:50|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1652971400000|2022-05-19 14:43:20|5881|5881|5881|5881|5881|5881|5881|5881|0
1652971410000|2022-05-19 14:43:30|5882.78|5882.78|5881|5881|5882.78|5882.78|5881|5881|0
1652971450000|2022-05-19 14:44:10|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652971510000|2022-05-19 14:45:10|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1652971530000|2022-05-19 14:45:30|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|5888.11|0
1652971570000|2022-05-19 14:46:10|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|5889.89|0
1652971580000|2022-05-19 14:46:20|5891.67|5891.67|5889.89|5889.89|5891.67|5891.67|5889.89|5889.89|0
1652971590000|2022-05-19 14:46:30|5893.45|5893.45|5895.23|5895.23|5895.23|5895.23|5893.45|5893.45|0
1652971600000|2022-05-19 14:46:40|5897.01|5897.01|5895.23|5895.23|5897.01|5897.01|5895.23|5895.23|0
1652971620000|2022-05-19 14:47:00|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|5893.45|0
1652971640000|2022-05-19 14:47:20|5894.75|5894.75|5896.04|5896.04|5896.04|5896.04|5894.75|5894.75|0
1652971670000|2022-05-19 14:47:50|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|5897.82|0
1652971700000|2022-05-19 14:48:20|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|5896.04|0
1652971710000|2022-05-19 14:48:30|5894.75|5894.75|5892.97|5892.97|5894.75|5894.75|5892.97|5892.97|0
1652971750000|2022-05-19 14:49:10|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1652971780000|2022-05-19 14:49:40|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1652971790000|2022-05-19 14:49:50|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1652971850000|2022-05-19 14:50:50|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1652971880000|2022-05-19 14:51:20|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1652971900000|2022-05-19 14:51:40|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1652971940000|2022-05-19 14:52:20|5896.52|5896.52|5898.3|5898.3|5898.3|5898.3|5896.52|5896.52|0
1652971950000|2022-05-19 14:52:30|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1652971980000|2022-05-19 14:53:00|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1652971990000|2022-05-19 14:53:10|5900.57|5900.57|5898.79|5898.79|5900.57|5900.57|5898.79|5898.79|0
1652972010000|2022-05-19 14:53:30|5900.57|5900.57|5901.86|5901.86|5901.86|5901.86|5900.57|5900.57|0
1652972030000|2022-05-19 14:53:50|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1652972040000|2022-05-19 14:54:00|5906.71|5906.71|5903.16|5903.16|5906.71|5906.71|5903.16|5903.16|0
1652972060000|2022-05-19 14:54:20|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1652972070000|2022-05-19 14:54:30|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1652972100000|2022-05-19 14:55:00|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|5907.2|0
1652972210000|2022-05-19 14:56:50|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1652972220000|2022-05-19 14:57:00|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1652972240000|2022-05-19 14:57:20|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1652972260000|2022-05-19 14:57:40|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1652972280000|2022-05-19 14:58:00|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1652972310000|2022-05-19 14:58:30|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|5900.08|0
1652972350000|2022-05-19 14:59:10|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|5898.3|0
1652972380000|2022-05-19 14:59:40|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1652972460000|2022-05-19 15:01:00|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1652972470000|2022-05-19 15:01:10|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|5901.86|0
1652972490000|2022-05-19 15:01:30|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1652972500000|2022-05-19 15:01:40|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|5903.64|0
1652972510000|2022-05-19 15:01:50|5904.93|5904.93|5903.64|5903.64|5904.93|5904.93|5903.64|5903.64|0
1652972520000|2022-05-19 15:02:00|5901.86|5901.86|5900.08|5900.08|5901.86|5901.86|5900.08|5900.08|0
1652972530000|2022-05-19 15:02:10|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1652972550000|2022-05-19 15:02:30|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|5903.16|0
1652972580000|2022-05-19 15:03:00|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|5904.93|0
1652972600000|2022-05-19 15:03:20|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|5901.38|0
1652972630000|2022-05-19 15:03:50|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1652972740000|2022-05-19 15:05:40|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1652972760000|2022-05-19 15:06:00|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|5902.67|0
1652972770000|2022-05-19 15:06:10|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1652972780000|2022-05-19 15:06:20|5900.89|5900.89|5899.11|5899.11|5900.89|5900.89|5899.11|5899.11|0
1652972790000|2022-05-19 15:06:30|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1652972880000|2022-05-19 15:08:00|5902.67|5902.67|5904.45|5904.45|5904.45|5904.45|5902.67|5902.67|0
1652972900000|2022-05-19 15:08:20|5901.86|5901.86|5900.57|5900.57|5901.86|5901.86|5900.57|5900.57|0
1652972910000|2022-05-19 15:08:30|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|5898.79|0
1652972950000|2022-05-19 15:09:10|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1652972960000|2022-05-19 15:09:20|5898.79|5898.79|5900.57|5900.57|5900.57|5900.57|5898.79|5898.79|0
1652972980000|2022-05-19 15:09:40|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|0
1652973000000|2022-05-19 15:10:00|5900.57|5900.57|5902.34|5902.34|5902.34|5902.34|5900.57|5900.57|0
1652973020000|2022-05-19 15:10:20|5904.12|5904.12|5904.12|5904.12|5905.9|5905.9|5904.12|5904.12|0
1652973080000|2022-05-19 15:11:20|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|0
1652973090000|2022-05-19 15:11:30|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|5904.12|0
1652973120000|2022-05-19 15:12:00|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|5905.42|0
1652973150000|2022-05-19 15:12:30|5908.98|5908.98|5908.16|5908.16|5910.75|5910.75|5908.16|5908.16|0
1652973170000|2022-05-19 15:12:50|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|0
1652973180000|2022-05-19 15:13:00|5906.39|5906.39|5904.61|5904.61|5906.39|5906.39|5904.61|5904.61|0
1652973190000|2022-05-19 15:13:10|5902.83|5902.83|5904.61|5904.61|5904.61|5904.61|5902.83|5902.83|0
1652973210000|2022-05-19 15:13:30|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|5902.83|0
1652973240000|2022-05-19 15:14:00|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1652973250000|2022-05-19 15:14:10|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|5897.49|0
1652973260000|2022-05-19 15:14:20|5896.2|5896.2|5894.9|5894.9|5896.2|5896.2|5894.9|5894.9|0
1652973270000|2022-05-19 15:14:30|5891.34|5891.34|5893.12|5893.12|5893.12|5893.12|5891.34|5891.34|0
1652973280000|2022-05-19 15:14:40|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1652973300000|2022-05-19 15:15:00|5889.57|5889.57|5887.79|5887.79|5889.57|5889.57|5887.79|5887.79|0
1652973310000|2022-05-19 15:15:10|5889.57|5889.57|5888.27|5888.27|5889.57|5889.57|5888.27|5888.27|0
1652973320000|2022-05-19 15:15:20|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|0
1652973360000|2022-05-19 15:16:00|5885.2|5885.2|5883.42|5883.42|5885.2|5885.2|5883.42|5883.42|0
1652973390000|2022-05-19 15:16:30|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1652973400000|2022-05-19 15:16:40|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1652973410000|2022-05-19 15:16:50|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1652973420000|2022-05-19 15:17:00|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1652973440000|2022-05-19 15:17:20|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1652973450000|2022-05-19 15:17:30|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|5882.61|0
1652973470000|2022-05-19 15:17:50|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1652973510000|2022-05-19 15:18:30|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|5882.12|0
1652973540000|2022-05-19 15:19:00|5880.35|5880.35|5882.12|5882.12|5882.12|5882.12|5880.35|5880.35|0
1652973560000|2022-05-19 15:19:20|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1652973580000|2022-05-19 15:19:40|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|5885.2|0
1652973590000|2022-05-19 15:19:50|5883.42|5883.42|5884.71|5884.71|5884.71|5884.71|5883.42|5883.42|0
1652973600000|2022-05-19 15:20:00|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1652973640000|2022-05-19 15:20:40|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1652973660000|2022-05-19 15:21:00|5882.94|5882.94|5884.23|5884.23|5884.23|5884.23|5882.94|5882.94|0
1652973710000|2022-05-19 15:21:50|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|5887.79|0
1652973750000|2022-05-19 15:22:30|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|5886.49|0
1652973760000|2022-05-19 15:22:40|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1652973800000|2022-05-19 15:23:20|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1652973810000|2022-05-19 15:23:30|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|5882.94|0
1652973830000|2022-05-19 15:23:50|5884.23|5884.23|5882.94|5882.94|5884.23|5884.23|5882.94|5882.94|0
1652973840000|2022-05-19 15:24:00|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|5884.23|0
1652973880000|2022-05-19 15:24:40|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1652973900000|2022-05-19 15:25:00|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1652973910000|2022-05-19 15:25:10|5881.97|5881.97|5883.26|5883.26|5883.26|5883.26|5881.97|5881.97|0
1652973930000|2022-05-19 15:25:30|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1652973940000|2022-05-19 15:25:40|5883.75|5883.75|5882.45|5882.45|5883.75|5883.75|5882.45|5882.45|0
1652973960000|2022-05-19 15:26:00|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1652974070000|2022-05-19 15:27:50|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|5881.97|0
1652974130000|2022-05-19 15:28:50|5883.75|5883.75|5881.48|5881.48|5885.04|5885.04|5881.48|5881.48|0
1652974140000|2022-05-19 15:29:00|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1652974150000|2022-05-19 15:29:10|5881.97|5881.97|5878.41|5878.41|5881.97|5881.97|5876.63|5876.63|0
1652974190000|2022-05-19 15:29:50|5874.85|5874.85|5879.7|5879.7|5879.7|5879.7|5874.85|5874.85|0
1653030900000|2022-05-20 07:15:00|5909.13|5909.13|5910.91|5910.91|5910.91|5910.91|5909.13|5909.13|0
1653031040000|2022-05-20 07:17:20|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|0
1653031080000|2022-05-20 07:18:00|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|0
1653031090000|2022-05-20 07:18:10|5918.84|5918.84|5920.62|5920.62|5920.62|5920.62|5918.84|5918.84|0
1653031110000|2022-05-20 07:18:30|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1653031180000|2022-05-20 07:19:40|5913.5|5913.5|5911.72|5911.72|5913.5|5913.5|5911.72|5911.72|0
1653031200000|2022-05-20 07:20:00|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|0
1653031220000|2022-05-20 07:20:20|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1653031320000|2022-05-20 07:22:00|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1653031400000|2022-05-20 07:23:20|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1653031540000|2022-05-20 07:25:40|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1653031560000|2022-05-20 07:26:00|5912.69|5912.69|5910.91|5910.91|5912.69|5912.69|5910.91|5910.91|0
1653031590000|2022-05-20 07:26:30|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|5909.13|0
1653031730000|2022-05-20 07:28:50|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1653031790000|2022-05-20 07:29:50|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|5903.8|0
1653031800000|2022-05-20 07:30:00|5902.02|5902.02|5906.71|5906.71|5909.79|5909.79|5902.02|5902.02|0
1653031810000|2022-05-20 07:30:10|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|5910.27|0
1653031860000|2022-05-20 07:31:00|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1653031910000|2022-05-20 07:31:50|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|5912.53|0
1653031930000|2022-05-20 07:32:10|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|5916.09|0
1653031970000|2022-05-20 07:32:50|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1653032010000|2022-05-20 07:33:30|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1653032020000|2022-05-20 07:33:40|5924.5|5924.5|5927.09|5927.09|5927.09|5927.09|5924.5|5924.5|0
1653032070000|2022-05-20 07:34:30|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1653032200000|2022-05-20 07:36:40|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|5935.98|0
1653032230000|2022-05-20 07:37:10|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|0
1653032320000|2022-05-20 07:38:40|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|0
1653032330000|2022-05-20 07:38:50|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1653032350000|2022-05-20 07:39:10|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653032420000|2022-05-20 07:40:20|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1653032470000|2022-05-20 07:41:10|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|0
1653032480000|2022-05-20 07:41:20|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|5943.91|0
1653032490000|2022-05-20 07:41:30|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1653032620000|2022-05-20 07:43:40|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|0
1653032630000|2022-05-20 07:43:50|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1653032840000|2022-05-20 07:47:20|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1653032860000|2022-05-20 07:47:40|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1653032880000|2022-05-20 07:48:00|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1653032990000|2022-05-20 07:49:50|5953.61|5953.61|5954.91|5954.91|5954.91|5954.91|5953.61|5953.61|0
1653033000000|2022-05-20 07:50:00|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1653033250000|2022-05-20 07:54:10|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1653033340000|2022-05-20 07:55:40|5958.47|5958.47|5959.76|5959.76|5959.76|5959.76|5958.47|5958.47|0
1653033350000|2022-05-20 07:55:50|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1653033430000|2022-05-20 07:57:10|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1653033440000|2022-05-20 07:57:20|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1653033450000|2022-05-20 07:57:30|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1653033470000|2022-05-20 07:57:50|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|5971.09|0
1653033530000|2022-05-20 07:58:50|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1653033560000|2022-05-20 07:59:20|5971.09|5971.09|5968.01|5968.01|5971.09|5971.09|5968.01|5968.01|0
1653033590000|2022-05-20 07:59:50|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1653033620000|2022-05-20 08:00:20|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1653033670000|2022-05-20 08:01:10|5967.53|5967.53|5966.24|5966.24|5967.53|5967.53|5966.24|5966.24|0
1653033710000|2022-05-20 08:01:50|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1653033730000|2022-05-20 08:02:10|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1653033740000|2022-05-20 08:02:20|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1653033840000|2022-05-20 08:04:00|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|0
1653033850000|2022-05-20 08:04:10|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1653033870000|2022-05-20 08:04:30|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1653033890000|2022-05-20 08:04:50|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|0
1653033930000|2022-05-20 08:05:30|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|0
1653033990000|2022-05-20 08:06:30|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|5958.31|0
1653034030000|2022-05-20 08:07:10|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1653034090000|2022-05-20 08:08:10|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1653034120000|2022-05-20 08:08:40|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1653034150000|2022-05-20 08:09:10|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1653034290000|2022-05-20 08:11:30|5963.16|5963.16|5961.38|5961.38|5963.16|5963.16|5961.38|5961.38|0
1653034310000|2022-05-20 08:11:50|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1653034360000|2022-05-20 08:12:40|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|0
1653034380000|2022-05-20 08:13:00|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|5960.09|0
1653034400000|2022-05-20 08:13:20|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|0
1653034490000|2022-05-20 08:14:50|5960.09|5960.09|5961.87|5961.87|5961.87|5961.87|5960.09|5960.09|0
1653034500000|2022-05-20 08:15:00|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1653034540000|2022-05-20 08:15:40|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|0
1653034550000|2022-05-20 08:15:50|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1653034600000|2022-05-20 08:16:40|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|0
1653034620000|2022-05-20 08:17:00|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|0
1653034880000|2022-05-20 08:21:20|5961.87|5961.87|5963.16|5963.16|5963.16|5963.16|5961.87|5961.87|0
1653034890000|2022-05-20 08:21:30|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1653034900000|2022-05-20 08:21:40|5962.68|5962.68|5963.97|5963.97|5963.97|5963.97|5962.68|5962.68|0
1653034910000|2022-05-20 08:21:50|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1653035080000|2022-05-20 08:24:40|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1653035090000|2022-05-20 08:24:50|5968.34|5968.34|5966.56|5966.56|5968.34|5968.34|5966.56|5966.56|0
1653035290000|2022-05-20 08:28:10|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|0
1653035300000|2022-05-20 08:28:20|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5963.49|5963.49|0
1653035310000|2022-05-20 08:28:30|5963.49|5963.49|5967.05|5967.05|5967.05|5967.05|5963.49|5963.49|0
1653035380000|2022-05-20 08:29:40|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|5968.34|0
1653035390000|2022-05-20 08:29:50|5967.05|5967.05|5970.6|5970.6|5970.6|5970.6|5967.05|5967.05|0
1653035420000|2022-05-20 08:30:20|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|0
1653035450000|2022-05-20 08:30:50|5968.01|5968.01|5968.01|5968.01|5968.01|5968.01|5968.01|5968.01|0
1653035560000|2022-05-20 08:32:40|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1653035650000|2022-05-20 08:34:10|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|5966.24|0
1653035700000|2022-05-20 08:35:00|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1653035710000|2022-05-20 08:35:10|5973.35|5973.35|5974.64|5974.64|5974.64|5974.64|5973.35|5973.35|0
1653035820000|2022-05-20 08:37:00|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1653035860000|2022-05-20 08:37:40|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1653035870000|2022-05-20 08:37:50|5979.5|5979.5|5977.72|5977.72|5979.5|5979.5|5977.72|5977.72|0
1653035980000|2022-05-20 08:39:40|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|0
1653035990000|2022-05-20 08:39:50|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|0
1653036040000|2022-05-20 08:40:40|5975.94|5975.94|5977.72|5977.72|5977.72|5977.72|5975.94|5975.94|0
1653036050000|2022-05-20 08:40:50|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|0
1653036190000|2022-05-20 08:43:10|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1653036210000|2022-05-20 08:43:30|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1653036320000|2022-05-20 08:45:20|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|0
1653036370000|2022-05-20 08:46:10|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1653036390000|2022-05-20 08:46:30|5986.61|5986.61|5988.39|5988.39|5988.39|5988.39|5986.61|5986.61|0
1653036400000|2022-05-20 08:46:40|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1653036490000|2022-05-20 08:48:10|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|0
1653036580000|2022-05-20 08:49:40|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1653036650000|2022-05-20 08:50:50|5986.61|5986.61|5988.39|5988.39|5988.39|5988.39|5986.61|5986.61|0
1653036690000|2022-05-20 08:51:30|5987.1|5987.1|5985.8|5985.8|5987.1|5987.1|5985.8|5985.8|0
1653036970000|2022-05-20 08:56:10|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|5987.1|0
1653037080000|2022-05-20 08:58:00|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1653037110000|2022-05-20 08:58:30|5987.58|5987.58|5989.36|5989.36|5989.36|5989.36|5987.58|5987.58|0
1653037120000|2022-05-20 08:58:40|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1653037140000|2022-05-20 08:59:00|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1653037180000|2022-05-20 08:59:40|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1653037250000|2022-05-20 09:00:50|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1653037260000|2022-05-20 09:01:00|5991.14|5991.14|5992.43|5992.43|5992.43|5992.43|5991.14|5991.14|0
1653037270000|2022-05-20 09:01:10|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1653037280000|2022-05-20 09:01:20|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1653037290000|2022-05-20 09:01:30|5993.73|5993.73|5995.51|5995.51|5995.51|5995.51|5993.73|5993.73|0
1653037330000|2022-05-20 09:02:10|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1653037390000|2022-05-20 09:03:10|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1653037460000|2022-05-20 09:04:20|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1653037600000|2022-05-20 09:06:40|5995.02|5995.02|5998.58|5998.58|5998.58|5998.58|5995.02|5995.02|0
1653037630000|2022-05-20 09:07:10|5999.87|5999.87|6001.65|6001.65|6001.65|6001.65|5999.87|5999.87|0
1653037780000|2022-05-20 09:09:40|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1653037790000|2022-05-20 09:09:50|6006.51|6006.51|6005.21|6005.21|6006.51|6006.51|6005.21|6005.21|0
1653038120000|2022-05-20 09:15:20|6017.66|6017.66|6005.21|6005.21|6017.66|6017.66|6005.21|6005.21|0
1653038150000|2022-05-20 09:15:50|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|0
1653038170000|2022-05-20 09:16:10|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1653038180000|2022-05-20 09:16:20|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1653038190000|2022-05-20 09:16:30|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6012.33|6012.33|0
1653038200000|2022-05-20 09:16:40|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653038210000|2022-05-20 09:16:50|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1653038240000|2022-05-20 09:17:20|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1653038290000|2022-05-20 09:18:10|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1653038320000|2022-05-20 09:18:40|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653038460000|2022-05-20 09:21:00|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1653038600000|2022-05-20 09:23:20|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1653038620000|2022-05-20 09:23:40|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653038630000|2022-05-20 09:23:50|6012.81|6012.81|6009.25|6009.25|6012.81|6012.81|6009.25|6009.25|0
1653038640000|2022-05-20 09:24:00|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1653038730000|2022-05-20 09:25:30|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653038830000|2022-05-20 09:27:10|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1653039000000|2022-05-20 09:30:00|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653039010000|2022-05-20 09:30:10|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1653039040000|2022-05-20 09:30:40|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|0
1653039070000|2022-05-20 09:31:10|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653039100000|2022-05-20 09:31:40|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1653039130000|2022-05-20 09:32:10|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653039140000|2022-05-20 09:32:20|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1653039210000|2022-05-20 09:33:30|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653039280000|2022-05-20 09:34:40|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1653039450000|2022-05-20 09:37:30|6015.88|6015.88|6017.66|6017.66|6019.44|6019.44|6015.88|6015.88|0
1653039470000|2022-05-20 09:37:50|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1653039480000|2022-05-20 09:38:00|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1653039630000|2022-05-20 09:40:30|6018.96|6018.96|6021.55|6021.55|6021.55|6021.55|6018.96|6018.96|0
1653039780000|2022-05-20 09:43:00|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1653039810000|2022-05-20 09:43:30|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6021.55|6021.55|0
1653039850000|2022-05-20 09:44:10|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1653039860000|2022-05-20 09:44:20|6020.25|6020.25|6023.81|6023.81|6023.81|6023.81|6020.25|6020.25|0
1653039940000|2022-05-20 09:45:40|6020.25|6020.25|6022.03|6022.03|6022.03|6022.03|6020.25|6020.25|0
1653040190000|2022-05-20 09:49:50|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|0
1653040240000|2022-05-20 09:50:40|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1653040280000|2022-05-20 09:51:20|6018.96|6018.96|6020.74|6020.74|6020.74|6020.74|6018.96|6018.96|0
1653040300000|2022-05-20 09:51:40|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1653040340000|2022-05-20 09:52:20|6018.96|6018.96|6020.74|6020.74|6020.74|6020.74|6018.96|6018.96|0
1653040360000|2022-05-20 09:52:40|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1653040390000|2022-05-20 09:53:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1653040400000|2022-05-20 09:53:20|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1653040450000|2022-05-20 09:54:10|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1653040460000|2022-05-20 09:54:20|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1653040480000|2022-05-20 09:54:40|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1653040550000|2022-05-20 09:55:50|6024.29|6024.29|6026.07|6026.07|6026.07|6026.07|6024.29|6024.29|0
1653040580000|2022-05-20 09:56:20|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1653040820000|2022-05-20 10:00:20|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1653040830000|2022-05-20 10:00:30|6026.07|6026.07|6027.85|6027.85|6027.85|6027.85|6026.07|6026.07|0
1653040890000|2022-05-20 10:01:30|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1653040900000|2022-05-20 10:01:40|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1653040930000|2022-05-20 10:02:10|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1653040980000|2022-05-20 10:03:00|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|6028.33|0
1653041010000|2022-05-20 10:03:30|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1653041190000|2022-05-20 10:06:30|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1653041210000|2022-05-20 10:06:50|6028.82|6028.82|6030.11|6030.11|6030.11|6030.11|6028.82|6028.82|0
1653041280000|2022-05-20 10:08:00|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|6031.89|0
1653041340000|2022-05-20 10:09:00|6030.6|6030.6|6024.45|6024.45|6030.6|6030.6|6024.45|6024.45|0
1653041390000|2022-05-20 10:09:50|6026.23|6026.23|6026.23|6026.23|6028.01|6028.01|6026.23|6026.23|0
1653041410000|2022-05-20 10:10:10|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|6027.52|0
1653041440000|2022-05-20 10:10:40|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1653041580000|2022-05-20 10:13:00|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1653041660000|2022-05-20 10:14:20|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|0
1653041760000|2022-05-20 10:16:00|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|6022.67|0
1653041770000|2022-05-20 10:16:10|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1653041790000|2022-05-20 10:16:30|6019.11|6019.11|6017.33|6017.33|6019.11|6019.11|6017.33|6017.33|0
1653041910000|2022-05-20 10:18:30|6012|6012|6008.44|6008.44|6012|6012|6008.44|6008.44|0
1653041920000|2022-05-20 10:18:40|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|0
1653041940000|2022-05-20 10:19:00|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1653041960000|2022-05-20 10:19:20|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1653042040000|2022-05-20 10:20:40|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1653042230000|2022-05-20 10:23:50|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|0
1653042250000|2022-05-20 10:24:10|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1653042420000|2022-05-20 10:27:00|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1653042450000|2022-05-20 10:27:30|6006.18|6006.18|6007.96|6007.96|6007.96|6007.96|6006.18|6006.18|0
1653042460000|2022-05-20 10:27:40|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1653042470000|2022-05-20 10:27:50|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1653042650000|2022-05-20 10:30:50|6013.29|6013.29|6015.07|6015.07|6015.07|6015.07|6013.29|6013.29|0
1653042750000|2022-05-20 10:32:30|6013.29|6013.29|6009.74|6009.74|6013.29|6013.29|6009.74|6009.74|0
1653042810000|2022-05-20 10:33:30|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1653042930000|2022-05-20 10:35:30|6009.74|6009.74|6003.59|6003.59|6009.74|6009.74|6003.59|6003.59|0
1653042960000|2022-05-20 10:36:00|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|0
1653043060000|2022-05-20 10:37:40|6003.1|6003.1|6006.66|6006.66|6006.66|6006.66|6003.1|6003.1|0
1653043080000|2022-05-20 10:38:00|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1653043090000|2022-05-20 10:38:10|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1653043110000|2022-05-20 10:38:30|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|6008.44|0
1653043260000|2022-05-20 10:41:00|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1653043340000|2022-05-20 10:42:20|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1653043760000|2022-05-20 10:49:20|6013.29|6013.29|6015.07|6015.07|6015.07|6015.07|6013.29|6013.29|0
1653043780000|2022-05-20 10:49:40|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|6016.85|0
1653043900000|2022-05-20 10:51:40|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1653044060000|2022-05-20 10:54:20|6016.85|6016.85|6018.63|6018.63|6018.63|6018.63|6016.85|6016.85|0
1653044110000|2022-05-20 10:55:10|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1653044210000|2022-05-20 10:56:50|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1653044340000|2022-05-20 10:59:00|6024.78|6024.78|6026.07|6026.07|6026.07|6026.07|6024.78|6024.78|0
1653044400000|2022-05-20 11:00:00|6024.29|6024.29|6026.07|6026.07|6026.07|6026.07|6024.29|6024.29|0
1653044410000|2022-05-20 11:00:10|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1653044440000|2022-05-20 11:00:40|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1653044520000|2022-05-20 11:02:00|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1653044680000|2022-05-20 11:04:40|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1653044840000|2022-05-20 11:07:20|6020.74|6020.74|6018.96|6018.96|6020.74|6020.74|6018.96|6018.96|0
1653044910000|2022-05-20 11:08:30|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1653045040000|2022-05-20 11:10:40|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1653045060000|2022-05-20 11:11:00|6017.66|6017.66|6016.37|6016.37|6017.66|6017.66|6016.37|6016.37|0
1653045220000|2022-05-20 11:13:40|6012.81|6012.81|6011.03|6011.03|6012.81|6012.81|6011.03|6011.03|0
1653045250000|2022-05-20 11:14:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653045410000|2022-05-20 11:16:50|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1653045690000|2022-05-20 11:21:30|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1653045790000|2022-05-20 11:23:10|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1653045850000|2022-05-20 11:24:10|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1653045920000|2022-05-20 11:25:20|6011.03|6011.03|6009.25|6009.25|6011.03|6011.03|6009.25|6009.25|0
1653046050000|2022-05-20 11:27:30|6007.47|6007.47|6009.25|6009.25|6009.25|6009.25|6007.47|6007.47|0
1653046090000|2022-05-20 11:28:10|6007.47|6007.47|6005.69|6005.69|6007.47|6007.47|6005.69|6005.69|0
1653046160000|2022-05-20 11:29:20|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1653046200000|2022-05-20 11:30:00|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|0
1653046240000|2022-05-20 11:30:40|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1653046710000|2022-05-20 11:38:30|6009.25|6009.25|6011.03|6011.03|6012.81|6012.81|6009.25|6009.25|0
1653046730000|2022-05-20 11:38:50|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|6012.81|0
1653046910000|2022-05-20 11:41:50|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1653047090000|2022-05-20 11:44:50|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|6013.29|0
1653047140000|2022-05-20 11:45:40|6012|6012|6006.66|6006.66|6012|6012|6006.66|6006.66|0
1653047160000|2022-05-20 11:46:00|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1653047180000|2022-05-20 11:46:20|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|6009.74|0
1653047200000|2022-05-20 11:46:40|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1653047240000|2022-05-20 11:47:20|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653047330000|2022-05-20 11:48:50|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1653047370000|2022-05-20 11:49:30|6003.92|6003.92|5996.8|5996.8|6003.92|6003.92|5996.8|5996.8|0
1653047380000|2022-05-20 11:49:40|5995.02|5995.02|6002.14|6002.14|6002.14|6002.14|5995.02|5995.02|0
1653047390000|2022-05-20 11:49:50|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|0
1653047400000|2022-05-20 11:50:00|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1653047410000|2022-05-20 11:50:10|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|0
1653047600000|2022-05-20 11:53:20|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1653047710000|2022-05-20 11:55:10|6005.69|6005.69|6007.47|6007.47|6007.47|6007.47|6005.69|6005.69|0
1653047870000|2022-05-20 11:57:50|6009.25|6009.25|6007.47|6007.47|6009.25|6009.25|6007.47|6007.47|0
1653047910000|2022-05-20 11:58:30|6005.69|6005.69|6007.47|6007.47|6007.47|6007.47|6005.69|6005.69|0
1653047950000|2022-05-20 11:59:10|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|6003.92|0
1653048070000|2022-05-20 12:01:10|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1653048130000|2022-05-20 12:02:10|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1653048150000|2022-05-20 12:02:30|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|6006.18|0
1653048160000|2022-05-20 12:02:40|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|6004.4|0
1653048540000|2022-05-20 12:09:00|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1653048550000|2022-05-20 12:09:10|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1653048560000|2022-05-20 12:09:20|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1653048600000|2022-05-20 12:10:00|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1653048610000|2022-05-20 12:10:10|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1653048780000|2022-05-20 12:13:00|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1653048840000|2022-05-20 12:14:00|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1653048900000|2022-05-20 12:15:00|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1653049130000|2022-05-20 12:18:50|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|6002.14|0
1653049150000|2022-05-20 12:19:10|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1653049270000|2022-05-20 12:21:10|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1653049320000|2022-05-20 12:22:00|6003.1|6003.1|6006.66|6006.66|6006.66|6006.66|6003.1|6003.1|0
1653049330000|2022-05-20 12:22:10|6008.44|6008.44|6003.1|6003.1|6008.44|6008.44|6003.1|6003.1|0
1653049360000|2022-05-20 12:22:40|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|0
1653049380000|2022-05-20 12:23:00|6001.33|6001.33|5999.55|5999.55|6001.33|6001.33|5999.55|5999.55|0
1653049460000|2022-05-20 12:24:20|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1653049480000|2022-05-20 12:24:40|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1653049520000|2022-05-20 12:25:20|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1653049560000|2022-05-20 12:26:00|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1653049710000|2022-05-20 12:28:30|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1653049820000|2022-05-20 12:30:20|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1653049830000|2022-05-20 12:30:30|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1653049970000|2022-05-20 12:32:50|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1653050100000|2022-05-20 12:35:00|5985.8|5985.8|5984.02|5984.02|5985.8|5985.8|5984.02|5984.02|0
1653050110000|2022-05-20 12:35:10|5982.24|5982.24|5980.46|5980.46|5982.24|5982.24|5980.46|5980.46|0
1653050130000|2022-05-20 12:35:30|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|0
1653050270000|2022-05-20 12:37:50|5982.24|5982.24|5984.02|5984.02|5984.02|5984.02|5980.46|5980.46|0
1653050340000|2022-05-20 12:39:00|5982.73|5982.73|5981.43|5981.43|5982.73|5982.73|5981.43|5981.43|0
1653050350000|2022-05-20 12:39:10|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1653050360000|2022-05-20 12:39:20|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653050430000|2022-05-20 12:40:30|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653050440000|2022-05-20 12:40:40|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653050480000|2022-05-20 12:41:20|5974.8|5974.8|5971.24|5971.24|5974.8|5974.8|5971.24|5971.24|0
1653050490000|2022-05-20 12:41:30|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1653050520000|2022-05-20 12:42:00|5971.24|5971.24|5969.47|5969.47|5971.24|5971.24|5969.47|5969.47|0
1653050530000|2022-05-20 12:42:10|5967.69|5967.69|5965.91|5965.91|5967.69|5967.69|5965.91|5965.91|0
1653050540000|2022-05-20 12:42:20|5969.47|5969.47|5971.24|5971.24|5971.24|5971.24|5969.47|5969.47|0
1653050770000|2022-05-20 12:46:10|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1653050790000|2022-05-20 12:46:30|5971.24|5971.24|5969.47|5969.47|5971.24|5971.24|5969.47|5969.47|0
1653050920000|2022-05-20 12:48:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1653050950000|2022-05-20 12:49:10|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653051020000|2022-05-20 12:50:20|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1653051200000|2022-05-20 12:53:20|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653051240000|2022-05-20 12:54:00|5967.69|5967.69|5965.91|5965.91|5967.69|5967.69|5965.91|5965.91|0
1653051290000|2022-05-20 12:54:50|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1653051320000|2022-05-20 12:55:20|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1653051360000|2022-05-20 12:56:00|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|0
1653051510000|2022-05-20 12:58:30|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1653051520000|2022-05-20 12:58:40|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1653051540000|2022-05-20 12:59:00|5962.83|5962.83|5959.28|5959.28|5962.83|5962.83|5959.28|5959.28|0
1653051600000|2022-05-20 13:00:00|5960.57|5960.57|5969.47|5969.47|5969.47|5969.47|5960.57|5960.57|0
1653051610000|2022-05-20 13:00:10|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1653051650000|2022-05-20 13:00:50|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653051670000|2022-05-20 13:01:10|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653051690000|2022-05-20 13:01:30|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653051720000|2022-05-20 13:02:00|5974.32|5974.32|5976.1|5976.1|5976.1|5976.1|5974.32|5974.32|0
1653051740000|2022-05-20 13:02:20|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653051780000|2022-05-20 13:03:00|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1653051830000|2022-05-20 13:03:50|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|0
1653051860000|2022-05-20 13:04:20|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1653051940000|2022-05-20 13:05:40|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1653052090000|2022-05-20 13:08:10|5970.28|5970.28|5972.06|5972.06|5972.06|5972.06|5970.28|5970.28|0
1653052310000|2022-05-20 13:11:50|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|0
1653052330000|2022-05-20 13:12:10|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1653052380000|2022-05-20 13:13:00|5973.83|5973.83|5972.06|5972.06|5973.83|5973.83|5972.06|5972.06|0
1653052500000|2022-05-20 13:15:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653052570000|2022-05-20 13:16:10|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653052660000|2022-05-20 13:17:40|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1653052670000|2022-05-20 13:17:50|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1653052840000|2022-05-20 13:20:40|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1653053230000|2022-05-20 13:27:10|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1653053260000|2022-05-20 13:27:40|5968.17|5968.17|5969.95|5969.95|5969.95|5969.95|5968.17|5968.17|0
1653053270000|2022-05-20 13:27:50|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1653053400000|2022-05-20 13:30:00|5966.39|5966.39|5963.32|5963.32|5966.88|5966.88|5963.32|5963.32|0
1653053410000|2022-05-20 13:30:10|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1653053420000|2022-05-20 13:30:20|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1653053450000|2022-05-20 13:30:50|5957.98|5957.98|5956.69|5956.69|5961.54|5961.54|5956.69|5956.69|0
1653053460000|2022-05-20 13:31:00|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653053470000|2022-05-20 13:31:10|5961.54|5961.54|5962.83|5962.83|5962.83|5962.83|5961.54|5961.54|0
1653053510000|2022-05-20 13:31:50|5961.06|5961.06|5959.28|5959.28|5961.06|5961.06|5959.28|5959.28|0
1653053520000|2022-05-20 13:32:00|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1653053540000|2022-05-20 13:32:20|5962.83|5962.83|5962.83|5962.83|5964.61|5964.61|5962.83|5962.83|0
1653053550000|2022-05-20 13:32:30|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1653053560000|2022-05-20 13:32:40|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1653053570000|2022-05-20 13:32:50|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1653053610000|2022-05-20 13:33:30|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|0
1653053700000|2022-05-20 13:35:00|5955.72|5955.72|5953.94|5953.94|5955.72|5955.72|5953.94|5953.94|0
1653053710000|2022-05-20 13:35:10|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1653053720000|2022-05-20 13:35:20|5953.94|5953.94|5952.16|5952.16|5953.94|5953.94|5952.16|5952.16|0
1653053750000|2022-05-20 13:35:50|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|0
1653053770000|2022-05-20 13:36:10|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1653053790000|2022-05-20 13:36:30|5950.38|5950.38|5948.6|5948.6|5950.38|5950.38|5948.6|5948.6|0
1653053800000|2022-05-20 13:36:40|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|5946.83|0
1653053810000|2022-05-20 13:36:50|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|0
1653053830000|2022-05-20 13:37:10|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|0
1653053840000|2022-05-20 13:37:20|5948.6|5948.6|5950.38|5950.38|5950.38|5950.38|5948.6|5948.6|0
1653053870000|2022-05-20 13:37:50|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1653053880000|2022-05-20 13:38:00|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1653053890000|2022-05-20 13:38:10|5955.72|5955.72|5953.94|5953.94|5955.72|5955.72|5953.94|5953.94|0
1653053930000|2022-05-20 13:38:50|5955.24|5955.24|5957.01|5957.01|5957.01|5957.01|5955.24|5955.24|0
1653053940000|2022-05-20 13:39:00|5953.46|5953.46|5951.68|5951.68|5953.46|5953.46|5951.68|5951.68|0
1653053950000|2022-05-20 13:39:10|5955.24|5955.24|5954.75|5954.75|5955.24|5955.24|5953.46|5953.46|0
1653053970000|2022-05-20 13:39:30|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|0
1653053980000|2022-05-20 13:39:40|5958.31|5958.31|5961.87|5961.87|5961.87|5961.87|5958.31|5958.31|0
1653054000000|2022-05-20 13:40:00|5960.09|5960.09|5960.09|5960.09|5961.87|5961.87|5960.09|5960.09|0
1653054010000|2022-05-20 13:40:10|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|0
1653054020000|2022-05-20 13:40:20|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1653054040000|2022-05-20 13:40:40|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1653054050000|2022-05-20 13:40:50|5963.16|5963.16|5961.38|5961.38|5963.16|5963.16|5961.38|5961.38|0
1653054090000|2022-05-20 13:41:30|5963.16|5963.16|5961.87|5961.87|5964.94|5964.94|5961.87|5961.87|0
1653054100000|2022-05-20 13:41:40|5963.65|5963.65|5961.87|5961.87|5963.65|5963.65|5961.87|5961.87|0
1653054130000|2022-05-20 13:42:10|5965.42|5965.42|5963.65|5963.65|5965.42|5965.42|5963.65|5963.65|0
1653054140000|2022-05-20 13:42:20|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054180000|2022-05-20 13:43:00|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054210000|2022-05-20 13:43:30|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054230000|2022-05-20 13:43:50|5963.65|5963.65|5965.42|5965.42|5965.42|5965.42|5963.65|5963.65|0
1653054290000|2022-05-20 13:44:50|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054300000|2022-05-20 13:45:00|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653054310000|2022-05-20 13:45:10|5974.32|5974.32|5972.54|5972.54|5974.32|5974.32|5972.54|5972.54|0
1653054330000|2022-05-20 13:45:30|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054350000|2022-05-20 13:45:50|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054360000|2022-05-20 13:46:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653054470000|2022-05-20 13:47:50|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054480000|2022-05-20 13:48:00|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054500000|2022-05-20 13:48:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653054520000|2022-05-20 13:48:40|5968.98|5968.98|5967.2|5967.2|5968.98|5968.98|5967.2|5967.2|0
1653054540000|2022-05-20 13:49:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653054570000|2022-05-20 13:49:30|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054640000|2022-05-20 13:50:40|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054660000|2022-05-20 13:51:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653054690000|2022-05-20 13:51:30|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653054710000|2022-05-20 13:51:50|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1653054740000|2022-05-20 13:52:20|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653054760000|2022-05-20 13:52:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1653054800000|2022-05-20 13:53:20|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653054830000|2022-05-20 13:53:50|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1653054840000|2022-05-20 13:54:00|5969.47|5969.47|5971.24|5971.24|5971.24|5971.24|5969.47|5969.47|0
1653054850000|2022-05-20 13:54:10|5969.47|5969.47|5973.02|5973.02|5973.02|5973.02|5969.47|5969.47|0
1653054860000|2022-05-20 13:54:20|5971.24|5971.24|5972.54|5972.54|5972.54|5972.54|5971.24|5971.24|0
1653054880000|2022-05-20 13:54:40|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653054890000|2022-05-20 13:54:50|5970.76|5970.76|5972.54|5972.54|5972.54|5972.54|5970.76|5970.76|0
1653054960000|2022-05-20 13:56:00|5970.76|5970.76|5968.98|5968.98|5970.76|5970.76|5968.98|5968.98|0
1653054970000|2022-05-20 13:56:10|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653055030000|2022-05-20 13:57:10|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653055050000|2022-05-20 13:57:30|5970.76|5970.76|5972.54|5972.54|5972.54|5972.54|5970.76|5970.76|0
1653055090000|2022-05-20 13:58:10|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653055110000|2022-05-20 13:58:30|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653055150000|2022-05-20 13:59:10|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653055160000|2022-05-20 13:59:20|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653055190000|2022-05-20 13:59:50|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653055200000|2022-05-20 14:00:00|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653055210000|2022-05-20 14:00:10|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653055240000|2022-05-20 14:00:40|5972.54|5972.54|5970.76|5970.76|5972.54|5972.54|5970.76|5970.76|0
1653055260000|2022-05-20 14:01:00|5974.32|5974.32|5976.1|5976.1|5976.1|5976.1|5974.32|5974.32|0
1653055280000|2022-05-20 14:01:20|5977.88|5977.88|5974.8|5974.8|5977.88|5977.88|5974.8|5974.8|0
1653055310000|2022-05-20 14:01:50|5973.02|5973.02|5971.24|5971.24|5973.02|5973.02|5971.24|5971.24|0
1653055360000|2022-05-20 14:02:40|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1653055370000|2022-05-20 14:02:50|5976.1|5976.1|5977.88|5977.88|5977.88|5977.88|5976.1|5976.1|0
1653055400000|2022-05-20 14:03:20|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653055480000|2022-05-20 14:04:40|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1653055500000|2022-05-20 14:05:00|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653055510000|2022-05-20 14:05:10|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1653055520000|2022-05-20 14:05:20|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653055540000|2022-05-20 14:05:40|5974.32|5974.32|5976.1|5976.1|5976.1|5976.1|5974.32|5974.32|0
1653055570000|2022-05-20 14:06:10|5972.54|5972.54|5974.32|5974.32|5974.32|5974.32|5972.54|5972.54|0
1653055610000|2022-05-20 14:06:50|5972.54|5972.54|5970.76|5970.76|5972.54|5972.54|5970.76|5970.76|0
1653055620000|2022-05-20 14:07:00|5972.54|5972.54|5970.76|5970.76|5972.54|5972.54|5970.76|5970.76|0
1653055630000|2022-05-20 14:07:10|5972.54|5972.54|5968.98|5968.98|5972.54|5972.54|5968.98|5968.98|0
1653055650000|2022-05-20 14:07:30|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653055670000|2022-05-20 14:07:50|5965.42|5965.42|5963.65|5963.65|5965.42|5965.42|5963.65|5963.65|0
1653055710000|2022-05-20 14:08:30|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|5961.87|0
1653055780000|2022-05-20 14:09:40|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|5963.65|0
1653055810000|2022-05-20 14:10:10|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1653055840000|2022-05-20 14:10:40|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1653055880000|2022-05-20 14:11:20|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653055950000|2022-05-20 14:12:30|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653055960000|2022-05-20 14:12:40|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653055980000|2022-05-20 14:13:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653055990000|2022-05-20 14:13:10|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1653056100000|2022-05-20 14:15:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653056150000|2022-05-20 14:15:50|5972.54|5972.54|5970.76|5970.76|5972.54|5972.54|5970.76|5970.76|0
1653056170000|2022-05-20 14:16:10|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653056210000|2022-05-20 14:16:50|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653056240000|2022-05-20 14:17:20|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653056250000|2022-05-20 14:17:30|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653056320000|2022-05-20 14:18:40|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653056360000|2022-05-20 14:19:20|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1653056400000|2022-05-20 14:20:00|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1653056450000|2022-05-20 14:20:50|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1653056460000|2022-05-20 14:21:00|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1653056540000|2022-05-20 14:22:20|5967.69|5967.69|5966.39|5966.39|5967.69|5967.69|5966.39|5966.39|0
1653056570000|2022-05-20 14:22:50|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653056580000|2022-05-20 14:23:00|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1653056620000|2022-05-20 14:23:40|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|0
1653056630000|2022-05-20 14:23:50|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1653056660000|2022-05-20 14:24:20|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|5968.17|0
1653056670000|2022-05-20 14:24:30|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1653056710000|2022-05-20 14:25:10|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653056750000|2022-05-20 14:25:50|5963.8|5963.8|5958.95|5958.95|5963.8|5963.8|5958.95|5958.95|0
1653056780000|2022-05-20 14:26:20|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653056810000|2022-05-20 14:26:50|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1653056830000|2022-05-20 14:27:10|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653056840000|2022-05-20 14:27:20|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1653056890000|2022-05-20 14:28:10|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1653056900000|2022-05-20 14:28:20|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653056910000|2022-05-20 14:28:30|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1653056930000|2022-05-20 14:28:50|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653057000000|2022-05-20 14:30:00|5958.47|5958.47|5960.24|5960.24|5960.24|5960.24|5958.47|5958.47|0
1653057030000|2022-05-20 14:30:30|5962.02|5962.02|5960.24|5960.24|5962.02|5962.02|5960.24|5960.24|0
1653057040000|2022-05-20 14:30:40|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1653057050000|2022-05-20 14:30:50|5965.1|5965.1|5963.32|5963.32|5965.1|5965.1|5963.32|5963.32|0
1653057070000|2022-05-20 14:31:10|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653057080000|2022-05-20 14:31:20|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1653057150000|2022-05-20 14:32:30|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653057170000|2022-05-20 14:32:50|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1653057190000|2022-05-20 14:33:10|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1653057230000|2022-05-20 14:33:50|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1653057270000|2022-05-20 14:34:30|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1653057310000|2022-05-20 14:35:10|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1653057320000|2022-05-20 14:35:20|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1653057410000|2022-05-20 14:36:50|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1653057420000|2022-05-20 14:37:00|5960.24|5960.24|5960.24|5960.24|5962.02|5962.02|5960.24|5960.24|0
1653057450000|2022-05-20 14:37:30|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1653057470000|2022-05-20 14:37:50|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653057520000|2022-05-20 14:38:40|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1653057540000|2022-05-20 14:39:00|5960.73|5960.73|5958.95|5958.95|5960.73|5960.73|5958.95|5958.95|0
1653057570000|2022-05-20 14:39:30|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1653057590000|2022-05-20 14:39:50|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1653057600000|2022-05-20 14:40:00|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1653057610000|2022-05-20 14:40:10|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1653057660000|2022-05-20 14:41:00|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1653057680000|2022-05-20 14:41:20|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1653057720000|2022-05-20 14:42:00|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1653057750000|2022-05-20 14:42:30|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1653057810000|2022-05-20 14:43:30|5968.81|5968.81|5967.03|5967.03|5968.81|5968.81|5967.03|5967.03|0
1653057820000|2022-05-20 14:43:40|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1653057840000|2022-05-20 14:44:00|5967.03|5967.03|5968.81|5968.81|5968.81|5968.81|5967.03|5967.03|0
1653057850000|2022-05-20 14:44:10|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1653057870000|2022-05-20 14:44:30|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1653057900000|2022-05-20 14:45:00|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|5967.03|0
1653057920000|2022-05-20 14:45:20|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1653057950000|2022-05-20 14:45:50|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1653057980000|2022-05-20 14:46:20|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1653057990000|2022-05-20 14:46:30|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1653058040000|2022-05-20 14:47:20|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1653058050000|2022-05-20 14:47:30|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1653058080000|2022-05-20 14:48:00|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1653058090000|2022-05-20 14:48:10|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1653058110000|2022-05-20 14:48:30|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1653058130000|2022-05-20 14:48:50|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1653058140000|2022-05-20 14:49:00|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1653058150000|2022-05-20 14:49:10|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1653058160000|2022-05-20 14:49:20|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1653058170000|2022-05-20 14:49:30|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5972.37|5972.37|0
1653058200000|2022-05-20 14:50:00|5975.44|5975.44|5976.74|5976.74|5976.74|5976.74|5975.44|5975.44|0
1653058250000|2022-05-20 14:50:50|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1653058280000|2022-05-20 14:51:20|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653058300000|2022-05-20 14:51:40|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1653058320000|2022-05-20 14:52:00|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1653058370000|2022-05-20 14:52:50|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058380000|2022-05-20 14:53:00|5969.62|5969.62|5973.18|5973.18|5973.18|5973.18|5969.62|5969.62|0
1653058390000|2022-05-20 14:53:10|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058400000|2022-05-20 14:53:20|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1653058410000|2022-05-20 14:53:30|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058430000|2022-05-20 14:53:50|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1653058440000|2022-05-20 14:54:00|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1653058550000|2022-05-20 14:55:50|5972.7|5972.7|5970.92|5970.92|5972.7|5972.7|5970.92|5970.92|0
1653058600000|2022-05-20 14:56:40|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1653058620000|2022-05-20 14:57:00|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058630000|2022-05-20 14:57:10|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1653058660000|2022-05-20 14:57:40|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058690000|2022-05-20 14:58:10|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1653058700000|2022-05-20 14:58:20|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653058710000|2022-05-20 14:58:30|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1653058750000|2022-05-20 14:59:10|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653058840000|2022-05-20 15:00:40|5966.06|5966.06|5964.29|5964.29|5966.06|5966.06|5964.29|5964.29|0
1653058870000|2022-05-20 15:01:10|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653058900000|2022-05-20 15:01:40|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653058990000|2022-05-20 15:03:10|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653059070000|2022-05-20 15:04:30|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5962.51|5962.51|0
1653059080000|2022-05-20 15:04:40|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1653059090000|2022-05-20 15:04:50|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1653059100000|2022-05-20 15:05:00|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1653059110000|2022-05-20 15:05:10|5960.73|5960.73|5962.51|5962.51|5962.51|5962.51|5960.73|5960.73|0
1653059140000|2022-05-20 15:05:40|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653059150000|2022-05-20 15:05:50|5960.73|5960.73|5962.51|5962.51|5962.51|5962.51|5960.73|5960.73|0
1653059160000|2022-05-20 15:06:00|5961.21|5961.21|5959.43|5959.43|5961.21|5961.21|5959.43|5959.43|0
1653059190000|2022-05-20 15:06:30|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1653059210000|2022-05-20 15:06:50|5959.43|5959.43|5959.92|5959.92|5961.21|5961.21|5959.43|5959.43|0
1653059250000|2022-05-20 15:07:30|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1653059270000|2022-05-20 15:07:50|5958.14|5958.14|5958.62|5958.62|5959.92|5959.92|5958.14|5958.14|0
1653059330000|2022-05-20 15:08:50|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1653059340000|2022-05-20 15:09:00|5955.07|5955.07|5953.77|5953.77|5955.07|5955.07|5953.77|5953.77|0
1653059380000|2022-05-20 15:09:40|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|0
1653059430000|2022-05-20 15:10:30|5950.21|5950.21|5948.43|5948.43|5950.21|5950.21|5948.43|5948.43|0
1653059440000|2022-05-20 15:10:40|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|5950.21|0
1653059460000|2022-05-20 15:11:00|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|5948.43|0
1653059470000|2022-05-20 15:11:10|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|0
1653059630000|2022-05-20 15:13:50|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|0
1653059640000|2022-05-20 15:14:00|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1653059660000|2022-05-20 15:14:20|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|5945.36|0
1653059750000|2022-05-20 15:15:50|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1653059760000|2022-05-20 15:16:00|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|5941.8|0
1653059800000|2022-05-20 15:16:40|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|5940.02|0
1653059820000|2022-05-20 15:17:00|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1653059870000|2022-05-20 15:17:50|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|0
1653059880000|2022-05-20 15:18:00|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|5935.17|0
1653059900000|2022-05-20 15:18:20|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1653059940000|2022-05-20 15:19:00|5932.1|5932.1|5930.32|5930.32|5932.1|5932.1|5930.32|5930.32|0
1653059950000|2022-05-20 15:19:10|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1653060000000|2022-05-20 15:20:00|5930.32|5930.32|5932.1|5932.1|5932.1|5932.1|5930.32|5930.32|0
1653060050000|2022-05-20 15:20:50|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|5933.88|0
1653060200000|2022-05-20 15:23:20|5935.17|5935.17|5936.95|5936.95|5936.95|5936.95|5935.17|5935.17|0
1653060220000|2022-05-20 15:23:40|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|0
1653060300000|2022-05-20 15:25:00|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|5937.44|0
1653060320000|2022-05-20 15:25:20|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|5939.21|0
1653060460000|2022-05-20 15:27:40|5940.51|5940.51|5941.8|5941.8|5941.8|5941.8|5940.51|5940.51|0
1653060510000|2022-05-20 15:28:30|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1653060540000|2022-05-20 15:29:00|5941.32|5941.32|5943.1|5943.1|5943.1|5943.1|5941.32|5941.32|0
1653060550000|2022-05-20 15:29:10|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|0
1653060560000|2022-05-20 15:29:20|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1653060580000|2022-05-20 15:29:40|5944.88|5944.88|5943.1|5943.1|5944.88|5944.88|5943.1|5943.1|0
1653060590000|2022-05-20 15:29:50|5941.8|5941.8|5944.88|5944.88|5944.88|5944.88|5941.8|5941.8|0
1653290220000|2022-05-23 07:17:00|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1653290240000|2022-05-23 07:17:20|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1653290250000|2022-05-23 07:17:30|5980.14|5980.14|5978.36|5978.36|5980.14|5980.14|5978.36|5978.36|0
1653290340000|2022-05-23 07:19:00|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1653290400000|2022-05-23 07:20:00|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1653290460000|2022-05-23 07:21:00|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1653290500000|2022-05-23 07:21:40|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653290510000|2022-05-23 07:21:50|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1653290520000|2022-05-23 07:22:00|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653290570000|2022-05-23 07:22:50|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1653290590000|2022-05-23 07:23:10|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653290620000|2022-05-23 07:23:40|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653290710000|2022-05-23 07:25:10|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653290720000|2022-05-23 07:25:20|5962.51|5962.51|5962.51|5962.51|5967.84|5967.84|5962.51|5962.51|0
1653290780000|2022-05-23 07:26:20|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653290800000|2022-05-23 07:26:40|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653290810000|2022-05-23 07:26:50|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1653290890000|2022-05-23 07:28:10|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1653290900000|2022-05-23 07:28:20|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1653290920000|2022-05-23 07:28:40|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1653290990000|2022-05-23 07:29:50|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1653291000000|2022-05-23 07:30:00|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1653291030000|2022-05-23 07:30:30|5957.17|5957.17|5955.39|5955.39|5957.17|5957.17|5955.39|5955.39|0
1653291050000|2022-05-23 07:30:50|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1653291060000|2022-05-23 07:31:00|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|0
1653291070000|2022-05-23 07:31:10|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1653291090000|2022-05-23 07:31:30|5954.91|5954.91|5956.2|5956.2|5956.2|5956.2|5954.91|5954.91|0
1653291130000|2022-05-23 07:32:10|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1653291190000|2022-05-23 07:33:10|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1653291200000|2022-05-23 07:33:20|5965.1|5965.1|5967.69|5967.69|5967.69|5967.69|5965.1|5965.1|0
1653291210000|2022-05-23 07:33:30|5966.39|5966.39|5968.17|5968.17|5968.17|5968.17|5966.39|5966.39|0
1653291220000|2022-05-23 07:33:40|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1653291410000|2022-05-23 07:36:50|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653291430000|2022-05-23 07:37:10|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1653291510000|2022-05-23 07:38:30|5960.73|5960.73|5957.17|5957.17|5960.73|5960.73|5957.17|5957.17|0
1653291610000|2022-05-23 07:40:10|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1653291640000|2022-05-23 07:40:40|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|5954.1|0
1653291670000|2022-05-23 07:41:10|5955.88|5955.88|5955.88|5955.88|5959.43|5959.43|5955.88|5955.88|0
1653291680000|2022-05-23 07:41:20|5954.1|5954.1|5952.32|5952.32|5954.1|5954.1|5952.32|5952.32|0
1653291840000|2022-05-23 07:44:00|5948.76|5948.76|5946.98|5946.98|5952.32|5952.32|5946.98|5946.98|0
1653291850000|2022-05-23 07:44:10|5945.2|5945.2|5950.54|5950.54|5950.54|5950.54|5945.2|5945.2|0
1653291860000|2022-05-23 07:44:20|5952.32|5952.32|5946.98|5946.98|5952.32|5952.32|5946.98|5946.98|0
1653291870000|2022-05-23 07:44:30|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1653291880000|2022-05-23 07:44:40|5946.17|5946.17|5944.88|5944.88|5946.17|5946.17|5944.88|5944.88|0
1653291890000|2022-05-23 07:44:50|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|5946.17|0
1653291910000|2022-05-23 07:45:10|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1653291950000|2022-05-23 07:45:50|5951.51|5951.51|5947.95|5947.95|5951.51|5951.51|5947.95|5947.95|0
1653292000000|2022-05-23 07:46:40|5951.51|5951.51|5949.73|5949.73|5951.51|5951.51|5949.73|5949.73|0
1653292030000|2022-05-23 07:47:10|5953.29|5953.29|5958.62|5958.62|5958.62|5958.62|5953.29|5953.29|0
1653292130000|2022-05-23 07:48:50|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1653292140000|2022-05-23 07:49:00|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1653292200000|2022-05-23 07:50:00|5956.84|5956.84|5958.62|5958.62|5958.62|5958.62|5956.84|5956.84|0
1653292290000|2022-05-23 07:51:30|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|0
1653292320000|2022-05-23 07:52:00|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|5956.84|0
1653292400000|2022-05-23 07:53:20|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|5955.55|0
1653292410000|2022-05-23 07:53:30|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|5951.99|0
1653292430000|2022-05-23 07:53:50|5949.4|5949.4|5948.11|5948.11|5949.4|5949.4|5948.11|5948.11|0
1653292440000|2022-05-23 07:54:00|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|0
1653292460000|2022-05-23 07:54:20|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|5944.55|0
1653292640000|2022-05-23 07:57:20|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|5946.33|0
1653292770000|2022-05-23 07:59:30|5944.55|5944.55|5939.21|5939.21|5944.55|5944.55|5939.21|5939.21|0
1653292790000|2022-05-23 07:59:50|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1653292800000|2022-05-23 08:00:00|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|5944.39|0
1653292810000|2022-05-23 08:00:10|5947.95|5947.95|5951.51|5951.51|5951.51|5951.51|5947.95|5947.95|0
1653292820000|2022-05-23 08:00:20|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|5952.8|0
1653292900000|2022-05-23 08:01:40|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|5956.36|0
1653292950000|2022-05-23 08:02:30|5958.95|5958.95|5957.66|5957.66|5958.95|5958.95|5957.66|5957.66|0
1653293040000|2022-05-23 08:04:00|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1653293070000|2022-05-23 08:04:30|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1653293090000|2022-05-23 08:04:50|5954.91|5954.91|5950.54|5950.54|5954.91|5954.91|5950.54|5950.54|0
1653293190000|2022-05-23 08:06:30|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1653293210000|2022-05-23 08:06:50|5946.98|5946.98|5945.2|5945.2|5946.98|5946.98|5945.2|5945.2|0
1653293250000|2022-05-23 08:07:30|5948.76|5948.76|5950.54|5950.54|5950.54|5950.54|5948.76|5948.76|0
1653293350000|2022-05-23 08:09:10|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1653293370000|2022-05-23 08:09:30|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|0
1653293510000|2022-05-23 08:11:50|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1653293520000|2022-05-23 08:12:00|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|5946.98|0
1653293550000|2022-05-23 08:12:30|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1653293610000|2022-05-23 08:13:30|5941.65|5941.65|5939.87|5939.87|5941.65|5941.65|5939.87|5939.87|0
1653293620000|2022-05-23 08:13:40|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|5938.57|0
1653293720000|2022-05-23 08:15:20|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|0
1653293740000|2022-05-23 08:15:40|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|5936.79|0
1653293770000|2022-05-23 08:16:10|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1653293790000|2022-05-23 08:16:30|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1653293820000|2022-05-23 08:17:00|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1653293830000|2022-05-23 08:17:10|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1653293840000|2022-05-23 08:17:20|5939.06|5939.06|5937.28|5937.28|5939.06|5939.06|5937.28|5937.28|0
1653294160000|2022-05-23 08:22:40|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1653294170000|2022-05-23 08:22:50|5939.06|5939.06|5937.28|5937.28|5939.06|5939.06|5937.28|5937.28|0
1653294310000|2022-05-23 08:25:10|5939.06|5939.06|5940.84|5940.84|5940.84|5940.84|5939.06|5939.06|0
1653294370000|2022-05-23 08:26:10|5942.61|5942.61|5940.84|5940.84|5942.61|5942.61|5940.84|5940.84|0
1653294380000|2022-05-23 08:26:20|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|5939.54|0
1653294420000|2022-05-23 08:27:00|5937.76|5937.76|5935.98|5935.98|5937.76|5937.76|5935.98|5935.98|0
1653294540000|2022-05-23 08:29:00|5938.57|5938.57|5939.87|5939.87|5941.65|5941.65|5938.57|5938.57|0
1653294570000|2022-05-23 08:29:30|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1653294720000|2022-05-23 08:32:00|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653294900000|2022-05-23 08:35:00|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1653294910000|2022-05-23 08:35:10|5938.09|5938.09|5932.75|5932.75|5938.09|5938.09|5932.75|5932.75|0
1653294920000|2022-05-23 08:35:20|5930.97|5930.97|5929.2|5929.2|5930.97|5930.97|5929.2|5929.2|0
1653294930000|2022-05-23 08:35:30|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1653294940000|2022-05-23 08:35:40|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|0
1653294980000|2022-05-23 08:36:20|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1653295020000|2022-05-23 08:37:00|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1653295130000|2022-05-23 08:38:50|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1653295220000|2022-05-23 08:40:20|5943.43|5943.43|5939.87|5939.87|5943.43|5943.43|5939.87|5939.87|0
1653295260000|2022-05-23 08:41:00|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653295290000|2022-05-23 08:41:30|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653295430000|2022-05-23 08:43:50|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1653295450000|2022-05-23 08:44:10|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1653295470000|2022-05-23 08:44:30|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1653295480000|2022-05-23 08:44:40|5937.12|5937.12|5937.12|5937.12|5938.9|5938.9|5931.79|5931.79|0
1653295490000|2022-05-23 08:44:50|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5931.79|5931.79|0
1653295500000|2022-05-23 08:45:00|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|0
1653295530000|2022-05-23 08:45:30|5935.34|5935.34|5933.56|5933.56|5935.34|5935.34|5933.56|5933.56|0
1653295550000|2022-05-23 08:45:50|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1653295560000|2022-05-23 08:46:00|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1653295580000|2022-05-23 08:46:20|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1653295590000|2022-05-23 08:46:30|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|5934.53|0
1653295670000|2022-05-23 08:47:50|5935.83|5935.83|5937.61|5937.61|5937.61|5937.61|5935.83|5935.83|0
1653295680000|2022-05-23 08:48:00|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1653295880000|2022-05-23 08:51:20|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653296010000|2022-05-23 08:53:30|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|0
1653296050000|2022-05-23 08:54:10|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1653296060000|2022-05-23 08:54:20|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|0
1653296250000|2022-05-23 08:57:30|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1653296270000|2022-05-23 08:57:50|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1653296360000|2022-05-23 08:59:20|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1653296430000|2022-05-23 09:00:30|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1653296440000|2022-05-23 09:00:40|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|0
1653296460000|2022-05-23 09:01:00|5939.38|5939.38|5937.61|5937.61|5939.38|5939.38|5937.61|5937.61|0
1653296470000|2022-05-23 09:01:10|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1653296480000|2022-05-23 09:01:20|5935.02|5935.02|5933.72|5933.72|5935.02|5935.02|5933.72|5933.72|0
1653296520000|2022-05-23 09:02:00|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1653296540000|2022-05-23 09:02:20|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1653296550000|2022-05-23 09:02:30|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1653296650000|2022-05-23 09:04:10|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1653297010000|2022-05-23 09:10:10|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|0
1653297040000|2022-05-23 09:10:40|5930.16|5930.16|5931.94|5931.94|5931.94|5931.94|5930.16|5930.16|0
1653297080000|2022-05-23 09:11:20|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1653297120000|2022-05-23 09:12:00|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1653297330000|2022-05-23 09:15:30|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|5930.16|0
1653297360000|2022-05-23 09:16:00|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|5928.38|0
1653297420000|2022-05-23 09:17:00|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|5929.68|0
1653297460000|2022-05-23 09:17:40|5933.24|5933.24|5929.68|5929.68|5933.24|5933.24|5929.68|5929.68|0
1653297480000|2022-05-23 09:18:00|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1653297700000|2022-05-23 09:21:40|5934.53|5934.53|5938.09|5938.09|5938.09|5938.09|5934.53|5934.53|0
1653297790000|2022-05-23 09:23:10|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653297970000|2022-05-23 09:26:10|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653297980000|2022-05-23 09:26:20|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|5944.72|0
1653298120000|2022-05-23 09:28:40|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|0
1653298140000|2022-05-23 09:29:00|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|5946.01|0
1653298200000|2022-05-23 09:30:00|5947.79|5947.79|5949.57|5949.57|5949.57|5949.57|5947.79|5947.79|0
1653298390000|2022-05-23 09:33:10|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1653298440000|2022-05-23 09:34:00|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1653298450000|2022-05-23 09:34:10|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1653298470000|2022-05-23 09:34:30|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1653298500000|2022-05-23 09:35:00|5956.2|5956.2|5950.87|5950.87|5956.2|5956.2|5950.87|5950.87|0
1653298510000|2022-05-23 09:35:10|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1653298560000|2022-05-23 09:36:00|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1653298740000|2022-05-23 09:39:00|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1653299150000|2022-05-23 09:45:50|5947.79|5947.79|5946.01|5946.01|5947.79|5947.79|5946.01|5946.01|0
1653299260000|2022-05-23 09:47:40|5944.24|5944.24|5942.46|5942.46|5944.24|5944.24|5942.46|5942.46|0
1653299280000|2022-05-23 09:48:00|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|5944.24|0
1653299360000|2022-05-23 09:49:20|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|5942.46|0
1653299370000|2022-05-23 09:49:30|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|5940.68|0
1653299420000|2022-05-23 09:50:20|5938.09|5938.09|5936.79|5936.79|5938.09|5938.09|5936.79|5936.79|0
1653299430000|2022-05-23 09:50:30|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|5939.38|0
1653299760000|2022-05-23 09:56:00|5937.61|5937.61|5935.83|5935.83|5937.61|5937.61|5935.83|5935.83|0
1653299770000|2022-05-23 09:56:10|5937.61|5937.61|5935.83|5935.83|5937.61|5937.61|5935.83|5935.83|0
1653299780000|2022-05-23 09:56:20|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1653299790000|2022-05-23 09:56:30|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1653299900000|2022-05-23 09:58:20|5939.38|5939.38|5937.61|5937.61|5939.38|5939.38|5937.61|5937.61|0
1653299970000|2022-05-23 09:59:30|5941.16|5941.16|5942.94|5942.94|5942.94|5942.94|5941.16|5941.16|0
1653300110000|2022-05-23 10:01:50|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1653300200000|2022-05-23 10:03:20|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653300290000|2022-05-23 10:04:50|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1653300370000|2022-05-23 10:06:10|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653300430000|2022-05-23 10:07:10|5944.72|5944.72|5948.28|5948.28|5948.28|5948.28|5944.72|5944.72|0
1653300440000|2022-05-23 10:07:20|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1653300600000|2022-05-23 10:10:00|5948.28|5948.28|5946.5|5946.5|5948.28|5948.28|5946.5|5946.5|0
1653301150000|2022-05-23 10:19:10|5944.72|5944.72|5942.94|5942.94|5944.72|5944.72|5942.94|5942.94|0
1653301160000|2022-05-23 10:19:20|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1653301250000|2022-05-23 10:20:50|5939.87|5939.87|5938.09|5938.09|5939.87|5939.87|5938.09|5938.09|0
1653301300000|2022-05-23 10:21:40|5939.87|5939.87|5938.09|5938.09|5939.87|5939.87|5938.09|5938.09|0
1653301320000|2022-05-23 10:22:00|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1653301360000|2022-05-23 10:22:40|5934.53|5934.53|5932.75|5932.75|5934.53|5934.53|5932.75|5932.75|0
1653301770000|2022-05-23 10:29:30|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|5936.31|0
1653301780000|2022-05-23 10:29:40|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|5938.09|0
1653301830000|2022-05-23 10:30:30|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1653302000000|2022-05-23 10:33:20|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|5941.16|0
1653302040000|2022-05-23 10:34:00|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|5942.94|0
1653302050000|2022-05-23 10:34:10|5944.72|5944.72|5946.5|5946.5|5946.5|5946.5|5944.72|5944.72|0
1653302150000|2022-05-23 10:35:50|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1653302240000|2022-05-23 10:37:20|5944.24|5944.24|5946.01|5946.01|5946.01|5946.01|5944.24|5944.24|0
1653302250000|2022-05-23 10:37:30|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|5947.79|0
1653302350000|2022-05-23 10:39:10|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1653302410000|2022-05-23 10:40:10|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1653302540000|2022-05-23 10:42:20|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1653302570000|2022-05-23 10:42:50|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1653302700000|2022-05-23 10:45:00|5949.57|5949.57|5953.13|5953.13|5953.13|5953.13|5949.57|5949.57|0
1653302760000|2022-05-23 10:46:00|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|5951.35|0
1653302770000|2022-05-23 10:46:10|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|5949.57|0
1653302880000|2022-05-23 10:48:00|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|5954.91|0
1653302940000|2022-05-23 10:49:00|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|5953.13|0
1653302950000|2022-05-23 10:49:10|5960.24|5960.24|5973.99|5973.99|5973.99|5973.99|5960.24|5960.24|0
1653302960000|2022-05-23 10:49:20|5975.77|5975.77|5975.77|5975.77|5979.33|5979.33|5973.99|5973.99|0
1653302970000|2022-05-23 10:49:30|5973.99|5973.99|5970.43|5970.43|5973.99|5973.99|5968.65|5968.65|0
1653302980000|2022-05-23 10:49:40|5968.65|5968.65|5968.65|5968.65|5970.43|5970.43|5968.65|5968.65|0
1653302990000|2022-05-23 10:49:50|5970.43|5970.43|5966.88|5966.88|5970.43|5970.43|5966.88|5966.88|0
1653303090000|2022-05-23 10:51:30|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1653303120000|2022-05-23 10:52:00|5963.32|5963.32|5965.1|5965.1|5965.1|5965.1|5963.32|5963.32|0
1653303130000|2022-05-23 10:52:10|5968.65|5968.65|5972.21|5972.21|5972.21|5972.21|5968.65|5968.65|0
1653303150000|2022-05-23 10:52:30|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|5969.62|0
1653303250000|2022-05-23 10:54:10|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1653303270000|2022-05-23 10:54:30|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1653303310000|2022-05-23 10:55:10|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1653303340000|2022-05-23 10:55:40|5970.11|5970.11|5971.89|5971.89|5971.89|5971.89|5970.11|5970.11|0
1653303400000|2022-05-23 10:56:40|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653303520000|2022-05-23 10:58:40|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1653303560000|2022-05-23 10:59:20|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653303980000|2022-05-23 11:06:20|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1653304000000|2022-05-23 11:06:40|5971.4|5971.4|5973.18|5973.18|5973.18|5973.18|5971.4|5971.4|0
1653304050000|2022-05-23 11:07:30|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1653304140000|2022-05-23 11:09:00|5968.33|5968.33|5964.77|5964.77|5968.33|5968.33|5964.77|5964.77|0
1653304150000|2022-05-23 11:09:10|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1653304340000|2022-05-23 11:12:20|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1653304440000|2022-05-23 11:14:00|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1653304530000|2022-05-23 11:15:30|5968.33|5968.33|5970.11|5970.11|5970.11|5970.11|5968.33|5968.33|0
1653304560000|2022-05-23 11:16:00|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1653304610000|2022-05-23 11:16:50|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1653304620000|2022-05-23 11:17:00|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|5966.06|0
1653304640000|2022-05-23 11:17:20|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|0
1653304820000|2022-05-23 11:20:20|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1653304870000|2022-05-23 11:21:10|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1653304880000|2022-05-23 11:21:20|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1653304890000|2022-05-23 11:21:30|5970.11|5970.11|5970.11|5970.11|5971.89|5971.89|5970.11|5970.11|0
1653304900000|2022-05-23 11:21:40|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1653304920000|2022-05-23 11:22:00|5970.11|5970.11|5971.89|5971.89|5971.89|5971.89|5970.11|5970.11|0
1653304990000|2022-05-23 11:23:10|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1653305020000|2022-05-23 11:23:40|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1653305030000|2022-05-23 11:23:50|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5975.44|5975.44|0
1653305150000|2022-05-23 11:25:50|5979|5979|5979|5979|5979|5979|5979|5979|0
1653305180000|2022-05-23 11:26:20|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1653305200000|2022-05-23 11:26:40|5979|5979|5979|5979|5979|5979|5979|5979|0
1653305410000|2022-05-23 11:30:10|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1653305630000|2022-05-23 11:33:50|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1653305660000|2022-05-23 11:34:20|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1653305760000|2022-05-23 11:36:00|5971.89|5971.89|5973.66|5973.66|5973.66|5973.66|5971.89|5971.89|0
1653305770000|2022-05-23 11:36:10|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1653305780000|2022-05-23 11:36:20|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1653306090000|2022-05-23 11:41:30|5979|5979|5980.78|5980.78|5980.78|5980.78|5979|5979|0
1653306640000|2022-05-23 11:50:40|5984.34|5984.34|5986.11|5986.11|5986.11|5986.11|5984.34|5984.34|0
1653306780000|2022-05-23 11:53:00|5989.67|5989.67|5991.45|5991.45|5991.45|5991.45|5989.67|5989.67|0
1653306800000|2022-05-23 11:53:20|5993.23|5993.23|5995.01|5995.01|5995.01|5995.01|5993.23|5993.23|0
1653306810000|2022-05-23 11:53:30|5996.79|5996.79|5998.57|5998.57|5998.57|5998.57|5996.79|5996.79|0
1653306820000|2022-05-23 11:53:40|5996.79|5996.79|5998.57|5998.57|5998.57|5998.57|5996.79|5996.79|0
1653306840000|2022-05-23 11:54:00|5995.01|5995.01|5993.23|5993.23|5995.01|5995.01|5993.23|5993.23|0
1653307030000|2022-05-23 11:57:10|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653307140000|2022-05-23 11:59:00|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653307330000|2022-05-23 12:02:10|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653307470000|2022-05-23 12:04:30|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653307480000|2022-05-23 12:04:40|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1653307670000|2022-05-23 12:07:50|5996.79|5996.79|5998.57|5998.57|5998.57|5998.57|5996.79|5996.79|0
1653307680000|2022-05-23 12:08:00|5996.79|5996.79|5998.57|5998.57|5998.57|5998.57|5996.79|5996.79|0
1653307780000|2022-05-23 12:09:40|5995.01|5995.01|5993.23|5993.23|5995.01|5995.01|5993.23|5993.23|0
1653307790000|2022-05-23 12:09:50|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653307800000|2022-05-23 12:10:00|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1653307850000|2022-05-23 12:10:50|5989.67|5989.67|5986.11|5986.11|5991.45|5991.45|5986.11|5986.11|0
1653307860000|2022-05-23 12:11:00|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|0
1653307870000|2022-05-23 12:11:10|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1653308120000|2022-05-23 12:15:20|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|5986.11|0
1653308160000|2022-05-23 12:16:00|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1653308220000|2022-05-23 12:17:00|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1653308330000|2022-05-23 12:18:50|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1653308490000|2022-05-23 12:21:30|5995.01|5995.01|5998.57|5998.57|5998.57|5998.57|5995.01|5995.01|0
1653308500000|2022-05-23 12:21:40|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1653308510000|2022-05-23 12:21:50|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1653308570000|2022-05-23 12:22:50|5996.79|5996.79|5998.57|5998.57|5998.57|5998.57|5996.79|5996.79|0
1653308740000|2022-05-23 12:25:40|5996.79|5996.79|5995.01|5995.01|5996.79|5996.79|5995.01|5995.01|0
1653308750000|2022-05-23 12:25:50|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653308800000|2022-05-23 12:26:40|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653308940000|2022-05-23 12:29:00|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653308960000|2022-05-23 12:29:20|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1653308970000|2022-05-23 12:29:30|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653308980000|2022-05-23 12:29:40|5993.23|5993.23|5995.01|5995.01|5995.01|5995.01|5993.23|5993.23|0
1653309080000|2022-05-23 12:31:20|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|5987.89|0
1653309090000|2022-05-23 12:31:30|5991.45|5991.45|5993.23|5993.23|5993.23|5993.23|5991.45|5991.45|0
1653309110000|2022-05-23 12:31:50|5995.01|5995.01|5996.79|5996.79|5996.79|5996.79|5995.01|5995.01|0
1653309130000|2022-05-23 12:32:10|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653309150000|2022-05-23 12:32:30|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653309180000|2022-05-23 12:33:00|5991.45|5991.45|5995.01|5995.01|5995.01|5995.01|5991.45|5991.45|0
1653309240000|2022-05-23 12:34:00|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|5991.45|0
1653309250000|2022-05-23 12:34:10|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1653309300000|2022-05-23 12:35:00|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1653309310000|2022-05-23 12:35:10|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1653309320000|2022-05-23 12:35:20|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1653309350000|2022-05-23 12:35:50|5998.57|5998.57|6000.34|6000.34|6000.34|6000.34|5998.57|5998.57|0
1653309360000|2022-05-23 12:36:00|6001.64|6001.64|6004.23|6004.23|6004.23|6004.23|6001.64|6001.64|0
1653309380000|2022-05-23 12:36:20|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1653309520000|2022-05-23 12:38:40|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1653309530000|2022-05-23 12:38:50|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1653309540000|2022-05-23 12:39:00|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1653309550000|2022-05-23 12:39:10|6011.34|6011.34|6013.12|6013.12|6013.12|6013.12|6011.34|6011.34|0
1653309570000|2022-05-23 12:39:30|6011.34|6011.34|6011.34|6011.34|6013.12|6013.12|6011.34|6011.34|0
1653309580000|2022-05-23 12:39:40|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1653309720000|2022-05-23 12:42:00|6009.57|6009.57|6011.34|6011.34|6011.34|6011.34|6009.57|6009.57|0
1653309750000|2022-05-23 12:42:30|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1653309760000|2022-05-23 12:42:40|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|6011.34|0
1653309910000|2022-05-23 12:45:10|6009.57|6009.57|6007.79|6007.79|6009.57|6009.57|6007.79|6007.79|0
1653310060000|2022-05-23 12:47:40|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|0
1653310110000|2022-05-23 12:48:30|6007.79|6007.79|6004.71|6004.71|6007.79|6007.79|6004.71|6004.71|0
1653310160000|2022-05-23 12:49:20|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1653310170000|2022-05-23 12:49:30|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|6001.16|0
1653310190000|2022-05-23 12:49:50|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1653310260000|2022-05-23 12:51:00|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1653310310000|2022-05-23 12:51:50|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1653310460000|2022-05-23 12:54:20|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1653310690000|2022-05-23 12:58:10|5994.04|5994.04|5997.6|5997.6|5997.6|5997.6|5994.04|5994.04|0
1653310740000|2022-05-23 12:59:00|5999.38|5999.38|6001.16|6001.16|6001.16|6001.16|5999.38|5999.38|0
1653310750000|2022-05-23 12:59:10|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1653310760000|2022-05-23 12:59:20|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1653310780000|2022-05-23 12:59:40|6002.93|6002.93|6004.71|6004.71|6004.71|6004.71|6002.93|6002.93|0
1653310920000|2022-05-23 13:02:00|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1653310940000|2022-05-23 13:02:20|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1653310950000|2022-05-23 13:02:30|6002.45|6002.45|6000.67|6000.67|6002.45|6002.45|5997.11|5997.11|0
1653310970000|2022-05-23 13:02:50|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1653311090000|2022-05-23 13:04:50|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1653311100000|2022-05-23 13:05:00|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1653311130000|2022-05-23 13:05:30|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653311160000|2022-05-23 13:06:00|6003.75|6003.75|6001.97|6001.97|6003.75|6003.75|6001.97|6001.97|0
1653311170000|2022-05-23 13:06:10|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1653311290000|2022-05-23 13:08:10|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1653311330000|2022-05-23 13:08:50|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653311350000|2022-05-23 13:09:10|6009.08|6009.08|6010.86|6010.86|6010.86|6010.86|6009.08|6009.08|0
1653311360000|2022-05-23 13:09:20|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1653311390000|2022-05-23 13:09:50|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1653311400000|2022-05-23 13:10:00|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1653311420000|2022-05-23 13:10:20|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|6014.42|0
1653311460000|2022-05-23 13:11:00|6012.64|6012.64|6014.42|6014.42|6014.42|6014.42|6012.64|6012.64|0
1653311470000|2022-05-23 13:11:10|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1653311480000|2022-05-23 13:11:20|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1653311490000|2022-05-23 13:11:30|6016.2|6016.2|6016.2|6016.2|6017.98|6017.98|6016.2|6016.2|0
1653311500000|2022-05-23 13:11:40|6017.98|6017.98|6014.42|6014.42|6017.98|6017.98|6014.42|6014.42|0
1653311510000|2022-05-23 13:11:50|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1653311570000|2022-05-23 13:12:50|6012.64|6012.64|6010.86|6010.86|6012.64|6012.64|6010.86|6010.86|0
1653311580000|2022-05-23 13:13:00|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1653311590000|2022-05-23 13:13:10|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1653311610000|2022-05-23 13:13:30|6012.64|6012.64|6014.42|6014.42|6014.42|6014.42|6012.64|6012.64|0
1653311620000|2022-05-23 13:13:40|6016.2|6016.2|6014.42|6014.42|6016.2|6016.2|6014.42|6014.42|0
1653311630000|2022-05-23 13:13:50|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1653311720000|2022-05-23 13:15:20|6012.64|6012.64|6010.86|6010.86|6012.64|6012.64|6010.86|6010.86|0
1653311740000|2022-05-23 13:15:40|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1653311820000|2022-05-23 13:17:00|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1653311840000|2022-05-23 13:17:20|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1653311850000|2022-05-23 13:17:30|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1653311980000|2022-05-23 13:19:40|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653311990000|2022-05-23 13:19:50|6009.08|6009.08|6010.86|6010.86|6010.86|6010.86|6009.08|6009.08|0
1653312000000|2022-05-23 13:20:00|6012.64|6012.64|6010.86|6010.86|6012.64|6012.64|6010.86|6010.86|0
1653312040000|2022-05-23 13:20:40|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1653312090000|2022-05-23 13:21:30|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653312210000|2022-05-23 13:23:30|6009.08|6009.08|6010.86|6010.86|6010.86|6010.86|6009.08|6009.08|0
1653312220000|2022-05-23 13:23:40|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|6012.64|0
1653312310000|2022-05-23 13:25:10|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|6010.86|0
1653312340000|2022-05-23 13:25:40|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1653312410000|2022-05-23 13:26:50|6007.3|6007.3|6009.08|6009.08|6009.08|6009.08|6007.3|6007.3|0
1653312420000|2022-05-23 13:27:00|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1653312450000|2022-05-23 13:27:30|6008.6|6008.6|6010.38|6010.38|6010.38|6010.38|6008.6|6008.6|0
1653312470000|2022-05-23 13:27:50|6012.16|6012.16|6013.93|6013.93|6013.93|6013.93|6012.16|6012.16|0
1653312480000|2022-05-23 13:28:00|6010.38|6010.38|6013.93|6013.93|6013.93|6013.93|6010.38|6010.38|0
1653312490000|2022-05-23 13:28:10|6012.16|6012.16|6013.93|6013.93|6013.93|6013.93|6012.16|6012.16|0
1653312600000|2022-05-23 13:30:00|6010.38|6010.38|6008.6|6008.6|6012.16|6012.16|6008.6|6008.6|0
1653312610000|2022-05-23 13:30:10|6007.3|6007.3|6003.75|6003.75|6007.3|6007.3|6003.75|6003.75|0
1653312620000|2022-05-23 13:30:20|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1653312640000|2022-05-23 13:30:40|6007.3|6007.3|6005.52|6005.52|6007.3|6007.3|6003.75|6003.75|0
1653312660000|2022-05-23 13:31:00|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653312670000|2022-05-23 13:31:10|6003.75|6003.75|6005.04|6005.04|6005.04|6005.04|6003.75|6003.75|0
1653312690000|2022-05-23 13:31:30|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1653312700000|2022-05-23 13:31:40|6003.26|6003.26|6004.56|6004.56|6004.56|6004.56|6003.26|6003.26|0
1653312710000|2022-05-23 13:31:50|6001|6001|6001|6001|6001|6001|6001|6001|0
1653312720000|2022-05-23 13:32:00|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|6002.78|0
1653312750000|2022-05-23 13:32:30|6004.56|6004.56|6004.56|6004.56|6008.11|6008.11|6004.56|6004.56|0
1653312760000|2022-05-23 13:32:40|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1653312770000|2022-05-23 13:32:50|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|6007.63|0
1653312780000|2022-05-23 13:33:00|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1653312800000|2022-05-23 13:33:20|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1653312810000|2022-05-23 13:33:30|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|6008.92|0
1653312820000|2022-05-23 13:33:40|6010.22|6010.22|6006.66|6006.66|6010.22|6010.22|6006.66|6006.66|0
1653312830000|2022-05-23 13:33:50|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1653312850000|2022-05-23 13:34:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653312870000|2022-05-23 13:34:30|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|6007.96|0
1653312880000|2022-05-23 13:34:40|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1653312900000|2022-05-23 13:35:00|6008.44|6008.44|6009.74|6009.74|6009.74|6009.74|6008.44|6008.44|0
1653312910000|2022-05-23 13:35:10|6011.03|6011.03|6007.47|6007.47|6011.03|6011.03|6007.47|6007.47|0
1653312920000|2022-05-23 13:35:20|6003.92|6003.92|6007.47|6007.47|6007.47|6007.47|6003.92|6003.92|0
1653312930000|2022-05-23 13:35:30|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|0
1653312950000|2022-05-23 13:35:50|6006.99|6006.99|6006.51|6006.51|6006.99|6006.99|6005.21|6005.21|0
1653312960000|2022-05-23 13:36:00|6008.28|6008.28|6004.4|6004.4|6008.28|6008.28|6004.4|6004.4|0
1653312970000|2022-05-23 13:36:10|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1653312980000|2022-05-23 13:36:20|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1653313000000|2022-05-23 13:36:40|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1653313020000|2022-05-23 13:37:00|5995.99|5995.99|5991.62|5991.62|5995.99|5995.99|5991.62|5991.62|0
1653313030000|2022-05-23 13:37:10|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5986.77|5986.77|0
1653313050000|2022-05-23 13:37:30|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1653313060000|2022-05-23 13:37:40|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1653313080000|2022-05-23 13:38:00|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1653313090000|2022-05-23 13:38:10|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1653313100000|2022-05-23 13:38:20|5992.11|5992.11|5988.55|5988.55|5992.11|5992.11|5988.55|5988.55|0
1653313110000|2022-05-23 13:38:30|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1653313150000|2022-05-23 13:39:10|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1653313170000|2022-05-23 13:39:30|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1653313190000|2022-05-23 13:39:50|5989.03|5989.03|5987.25|5987.25|5989.03|5989.03|5987.25|5987.25|0
1653313220000|2022-05-23 13:40:20|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1653313230000|2022-05-23 13:40:30|5994.37|5994.37|5996.15|5996.15|5996.15|5996.15|5994.37|5994.37|0
1653313280000|2022-05-23 13:41:20|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1653313330000|2022-05-23 13:42:10|5999.7|5999.7|5993.07|5993.07|5999.7|5999.7|5993.07|5993.07|0
1653313360000|2022-05-23 13:42:40|5994.85|5994.85|5993.56|5993.56|5994.85|5994.85|5993.56|5993.56|0
1653313380000|2022-05-23 13:43:00|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|5995.34|0
1653313400000|2022-05-23 13:43:20|5998.89|5998.89|5997.11|5997.11|5998.89|5998.89|5997.11|5997.11|0
1653313410000|2022-05-23 13:43:30|5995.34|5995.34|5994.04|5994.04|5995.34|5995.34|5994.04|5994.04|0
1653313420000|2022-05-23 13:43:40|5992.75|5992.75|5996.3|5996.3|5996.3|5996.3|5992.75|5992.75|0
1653313460000|2022-05-23 13:44:20|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1653313480000|2022-05-23 13:44:40|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1653313510000|2022-05-23 13:45:10|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|5998.89|0
1653313550000|2022-05-23 13:45:50|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1653313610000|2022-05-23 13:46:50|6001.16|6001.16|5999.38|5999.38|6001.16|6001.16|5999.38|5999.38|0
1653313630000|2022-05-23 13:47:10|5997.6|5997.6|5999.38|5999.38|5999.38|5999.38|5997.6|5997.6|0
1653313640000|2022-05-23 13:47:20|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1653313660000|2022-05-23 13:47:40|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1653313670000|2022-05-23 13:47:50|6001.16|6001.16|5999.38|5999.38|6001.16|6001.16|5999.38|5999.38|0
1653313700000|2022-05-23 13:48:20|5997.6|5997.6|5999.38|5999.38|5999.38|5999.38|5997.6|5997.6|0
1653313720000|2022-05-23 13:48:40|5997.6|5997.6|5995.82|5995.82|5997.6|5997.6|5995.82|5995.82|0
1653313730000|2022-05-23 13:48:50|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1653313740000|2022-05-23 13:49:00|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1653313750000|2022-05-23 13:49:10|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1653313770000|2022-05-23 13:49:30|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1653313780000|2022-05-23 13:49:40|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1653313810000|2022-05-23 13:50:10|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1653313840000|2022-05-23 13:50:40|5996.3|5996.3|5994.52|5994.52|5996.3|5996.3|5994.52|5994.52|0
1653313850000|2022-05-23 13:50:50|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1653313870000|2022-05-23 13:51:10|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|5997.6|0
1653313880000|2022-05-23 13:51:20|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5994.04|5994.04|0
1653313890000|2022-05-23 13:51:30|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1653313900000|2022-05-23 13:51:40|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1653313910000|2022-05-23 13:51:50|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|5996.3|0
1653313950000|2022-05-23 13:52:30|5992.75|5992.75|5996.3|5996.3|5996.3|5996.3|5992.75|5992.75|0
1653313960000|2022-05-23 13:52:40|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1653313970000|2022-05-23 13:52:50|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1653313980000|2022-05-23 13:53:00|5991.45|5991.45|5989.67|5989.67|5991.45|5991.45|5989.67|5989.67|0
1653313990000|2022-05-23 13:53:10|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|5993.23|0
1653314000000|2022-05-23 13:53:20|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1653314010000|2022-05-23 13:53:30|5991.45|5991.45|5987.89|5987.89|5991.45|5991.45|5987.89|5987.89|0
1653314020000|2022-05-23 13:53:40|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1653314030000|2022-05-23 13:53:50|5991.45|5991.45|5987.89|5987.89|5991.45|5991.45|5987.89|5987.89|0
1653314050000|2022-05-23 13:54:10|5986.6|5986.6|5986.6|5986.6|5986.6|5986.6|5984.82|5984.82|0
1653314080000|2022-05-23 13:54:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1653314090000|2022-05-23 13:54:50|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1653314100000|2022-05-23 13:55:00|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1653314110000|2022-05-23 13:55:10|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1653314120000|2022-05-23 13:55:20|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1653314130000|2022-05-23 13:55:30|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|5981.75|0
1653314160000|2022-05-23 13:56:00|5979.97|5979.97|5978.19|5978.19|5979.97|5979.97|5978.19|5978.19|0
1653314180000|2022-05-23 13:56:20|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1653314220000|2022-05-23 13:57:00|5978.19|5978.19|5978.19|5978.19|5978.19|5978.19|5976.41|5976.41|0
1653314270000|2022-05-23 13:57:50|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653314300000|2022-05-23 13:58:20|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|0
1653314310000|2022-05-23 13:58:30|5972.04|5972.04|5973.82|5973.82|5973.82|5973.82|5972.04|5972.04|0
1653314330000|2022-05-23 13:58:50|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653314400000|2022-05-23 14:00:00|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653314460000|2022-05-23 14:01:00|5969.45|5969.45|5964.12|5964.12|5969.45|5969.45|5964.12|5964.12|0
1653314470000|2022-05-23 14:01:10|5965.89|5965.89|5967.67|5967.67|5967.67|5967.67|5965.89|5965.89|0
1653314480000|2022-05-23 14:01:20|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1653314500000|2022-05-23 14:01:40|5971.23|5971.23|5967.67|5967.67|5971.23|5971.23|5967.67|5967.67|0
1653314520000|2022-05-23 14:02:00|5965.89|5965.89|5967.67|5967.67|5967.67|5967.67|5965.89|5965.89|0
1653314540000|2022-05-23 14:02:20|5966.38|5966.38|5968.16|5968.16|5968.16|5968.16|5966.38|5966.38|0
1653314580000|2022-05-23 14:03:00|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|5966.38|0
1653314600000|2022-05-23 14:03:20|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1653314610000|2022-05-23 14:03:30|5969.94|5969.94|5971.23|5971.23|5971.23|5971.23|5969.94|5969.94|0
1653314630000|2022-05-23 14:03:50|5973.01|5973.01|5974.3|5974.3|5974.3|5974.3|5973.01|5973.01|0
1653314640000|2022-05-23 14:04:00|5976.08|5976.08|5974.3|5974.3|5976.08|5976.08|5974.3|5974.3|0
1653314670000|2022-05-23 14:04:30|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653314690000|2022-05-23 14:04:50|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1653314730000|2022-05-23 14:05:30|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1653314750000|2022-05-23 14:05:50|5976.08|5976.08|5979.64|5979.64|5979.64|5979.64|5976.08|5976.08|0
1653314820000|2022-05-23 14:07:00|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653314860000|2022-05-23 14:07:40|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653314870000|2022-05-23 14:07:50|5977.38|5977.38|5975.6|5975.6|5977.38|5977.38|5975.6|5975.6|0
1653314880000|2022-05-23 14:08:00|5973.82|5973.82|5970.75|5970.75|5975.6|5975.6|5970.75|5970.75|0
1653314920000|2022-05-23 14:08:40|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653314950000|2022-05-23 14:09:10|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653314970000|2022-05-23 14:09:30|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653315000000|2022-05-23 14:10:00|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653315070000|2022-05-23 14:11:10|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|0
1653315100000|2022-05-23 14:11:40|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1653315110000|2022-05-23 14:11:50|5978.35|5978.35|5980.12|5980.12|5980.12|5980.12|5978.35|5978.35|0
1653315200000|2022-05-23 14:13:20|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1653315220000|2022-05-23 14:13:40|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1653315310000|2022-05-23 14:15:10|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1653315390000|2022-05-23 14:16:30|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1653315400000|2022-05-23 14:16:40|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1653315410000|2022-05-23 14:16:50|5976.57|5976.57|5973.01|5973.01|5976.57|5976.57|5973.01|5973.01|0
1653315430000|2022-05-23 14:17:10|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1653315450000|2022-05-23 14:17:30|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1653315460000|2022-05-23 14:17:40|5980.12|5980.12|5983.2|5983.2|5983.2|5983.2|5980.12|5980.12|0
1653315480000|2022-05-23 14:18:00|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1653315490000|2022-05-23 14:18:10|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1653315510000|2022-05-23 14:18:30|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1653315530000|2022-05-23 14:18:50|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1653315540000|2022-05-23 14:19:00|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|5978.35|0
1653315550000|2022-05-23 14:19:10|5976.57|5976.57|5978.35|5978.35|5978.35|5978.35|5976.57|5976.57|0
1653315600000|2022-05-23 14:20:00|5974.79|5974.79|5971.23|5971.23|5976.57|5976.57|5971.23|5971.23|0
1653315610000|2022-05-23 14:20:10|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1653315620000|2022-05-23 14:20:20|5973.01|5973.01|5971.23|5971.23|5973.01|5973.01|5971.23|5971.23|0
1653315630000|2022-05-23 14:20:30|5973.01|5973.01|5969.45|5969.45|5973.01|5973.01|5969.45|5969.45|0
1653315650000|2022-05-23 14:20:50|5970.75|5970.75|5972.53|5972.53|5972.53|5972.53|5970.75|5970.75|0
1653315660000|2022-05-23 14:21:00|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653315720000|2022-05-23 14:22:00|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653315730000|2022-05-23 14:22:10|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1653315750000|2022-05-23 14:22:30|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|5975.6|0
1653315770000|2022-05-23 14:22:50|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1653315800000|2022-05-23 14:23:20|5973.82|5973.82|5975.6|5975.6|5975.6|5975.6|5973.82|5973.82|0
1653315810000|2022-05-23 14:23:30|5973.82|5973.82|5972.53|5972.53|5973.82|5973.82|5970.75|5970.75|0
1653315820000|2022-05-23 14:23:40|5968.97|5968.97|5967.19|5967.19|5968.97|5968.97|5967.19|5967.19|0
1653315830000|2022-05-23 14:23:50|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|0
1653315850000|2022-05-23 14:24:10|5967.19|5967.19|5967.19|5967.19|5968.97|5968.97|5967.19|5967.19|0
1653315870000|2022-05-23 14:24:30|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653315880000|2022-05-23 14:24:40|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653315890000|2022-05-23 14:24:50|5970.75|5970.75|5974.3|5974.3|5974.3|5974.3|5970.75|5970.75|0
1653315900000|2022-05-23 14:25:00|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653315920000|2022-05-23 14:25:20|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5967.19|5967.19|0
1653315940000|2022-05-23 14:25:40|5968.97|5968.97|5967.19|5967.19|5968.97|5968.97|5967.19|5967.19|0
1653315960000|2022-05-23 14:26:00|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|0
1653316000000|2022-05-23 14:26:40|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653316010000|2022-05-23 14:26:50|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|0
1653316040000|2022-05-23 14:27:20|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|5967.19|0
1653316060000|2022-05-23 14:27:40|5965.41|5965.41|5967.19|5967.19|5967.19|5967.19|5965.41|5965.41|0
1653316070000|2022-05-23 14:27:50|5963.63|5963.63|5964.12|5964.12|5964.12|5964.12|5962.34|5962.34|0
1653316080000|2022-05-23 14:28:00|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1653316110000|2022-05-23 14:28:30|5967.19|5967.19|5968.48|5968.48|5968.48|5968.48|5967.19|5967.19|0
1653316180000|2022-05-23 14:29:40|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1653316190000|2022-05-23 14:29:50|5972.04|5972.04|5973.82|5973.82|5973.82|5973.82|5972.04|5972.04|0
1653316200000|2022-05-23 14:30:00|5975.6|5975.6|5972.04|5972.04|5975.6|5975.6|5972.04|5972.04|0
1653316220000|2022-05-23 14:30:20|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1653316250000|2022-05-23 14:30:50|5968.48|5968.48|5970.26|5970.26|5970.26|5970.26|5968.48|5968.48|0
1653316260000|2022-05-23 14:31:00|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|5968.97|0
1653316290000|2022-05-23 14:31:30|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1653316310000|2022-05-23 14:31:50|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|5972.04|0
1653316330000|2022-05-23 14:32:10|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653316350000|2022-05-23 14:32:30|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1653316430000|2022-05-23 14:33:50|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653316460000|2022-05-23 14:34:20|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|0
1653316550000|2022-05-23 14:35:50|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1653316590000|2022-05-23 14:36:30|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653316610000|2022-05-23 14:36:50|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653316650000|2022-05-23 14:37:30|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653316720000|2022-05-23 14:38:40|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653316730000|2022-05-23 14:38:50|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1653316760000|2022-05-23 14:39:20|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653316770000|2022-05-23 14:39:30|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1653316790000|2022-05-23 14:39:50|5976.89|5976.89|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1653316800000|2022-05-23 14:40:00|5976.89|5976.89|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1653316830000|2022-05-23 14:40:30|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1653316840000|2022-05-23 14:40:40|5976.89|5976.89|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1653316850000|2022-05-23 14:40:50|5977.38|5977.38|5979.16|5979.16|5979.16|5979.16|5977.38|5977.38|0
1653316870000|2022-05-23 14:41:10|5977.38|5977.38|5979.16|5979.16|5979.16|5979.16|5977.38|5977.38|0
1653316900000|2022-05-23 14:41:40|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1653316910000|2022-05-23 14:41:50|5975.6|5975.6|5974.3|5974.3|5975.6|5975.6|5973.82|5973.82|0
1653316940000|2022-05-23 14:42:20|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653316970000|2022-05-23 14:42:50|5972.53|5972.53|5974.3|5974.3|5974.3|5974.3|5972.53|5972.53|0
1653316980000|2022-05-23 14:43:00|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317000000|2022-05-23 14:43:20|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653317010000|2022-05-23 14:43:30|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653317020000|2022-05-23 14:43:40|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653317130000|2022-05-23 14:45:30|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653317160000|2022-05-23 14:46:00|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317170000|2022-05-23 14:46:10|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653317220000|2022-05-23 14:47:00|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653317250000|2022-05-23 14:47:30|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317260000|2022-05-23 14:47:40|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317280000|2022-05-23 14:48:00|5979.16|5979.16|5980.94|5980.94|5980.94|5980.94|5979.16|5979.16|0
1653317320000|2022-05-23 14:48:40|5982.23|5982.23|5984.01|5984.01|5984.01|5984.01|5982.23|5982.23|0
1653317340000|2022-05-23 14:49:00|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5980.45|5980.45|0
1653317350000|2022-05-23 14:49:10|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1653317360000|2022-05-23 14:49:20|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1653317370000|2022-05-23 14:49:30|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|5980.94|0
1653317380000|2022-05-23 14:49:40|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|5979.16|0
1653317400000|2022-05-23 14:50:00|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1653317410000|2022-05-23 14:50:10|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317440000|2022-05-23 14:50:40|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317470000|2022-05-23 14:51:10|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317500000|2022-05-23 14:51:40|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653317550000|2022-05-23 14:52:30|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653317570000|2022-05-23 14:52:50|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653317580000|2022-05-23 14:53:00|5972.53|5972.53|5968.97|5968.97|5972.53|5972.53|5968.97|5968.97|0
1653317590000|2022-05-23 14:53:10|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1653317640000|2022-05-23 14:54:00|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|5972.53|0
1653317680000|2022-05-23 14:54:40|5974.3|5974.3|5971.23|5971.23|5974.3|5974.3|5971.23|5971.23|0
1653317690000|2022-05-23 14:54:50|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|0
1653317700000|2022-05-23 14:55:00|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1653317710000|2022-05-23 14:55:10|5973.01|5973.01|5974.79|5974.79|5974.79|5974.79|5973.01|5973.01|0
1653317760000|2022-05-23 14:56:00|5971.23|5971.23|5973.01|5973.01|5973.01|5973.01|5971.23|5971.23|0
1653317770000|2022-05-23 14:56:10|5971.23|5971.23|5973.01|5973.01|5973.01|5973.01|5971.23|5971.23|0
1653317780000|2022-05-23 14:56:20|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1653317790000|2022-05-23 14:56:30|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1653317830000|2022-05-23 14:57:10|5975.27|5975.27|5976.57|5976.57|5976.57|5976.57|5975.27|5975.27|0
1653317850000|2022-05-23 14:57:30|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317860000|2022-05-23 14:57:40|5976.08|5976.08|5976.08|5976.08|5977.86|5977.86|5976.08|5976.08|0
1653317870000|2022-05-23 14:57:50|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317880000|2022-05-23 14:58:00|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653317890000|2022-05-23 14:58:10|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317900000|2022-05-23 14:58:20|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|0
1653317910000|2022-05-23 14:58:30|5977.86|5977.86|5979.64|5979.64|5979.64|5979.64|5977.86|5977.86|0
1653317920000|2022-05-23 14:58:40|5977.86|5977.86|5979.64|5979.64|5979.64|5979.64|5977.86|5977.86|0
1653317950000|2022-05-23 14:59:10|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|5977.86|0
1653317960000|2022-05-23 14:59:20|5979.64|5979.64|5977.86|5977.86|5979.64|5979.64|5977.86|5977.86|0
1653317970000|2022-05-23 14:59:30|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|0
1653317980000|2022-05-23 14:59:40|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1653317990000|2022-05-23 14:59:50|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1653318000000|2022-05-23 15:00:00|5981.42|5981.42|5983.2|5983.2|5983.2|5983.2|5981.42|5981.42|0
1653318010000|2022-05-23 15:00:10|5981.42|5981.42|5983.2|5983.2|5983.2|5983.2|5981.42|5981.42|0
1653318070000|2022-05-23 15:01:10|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|0
1653318090000|2022-05-23 15:01:30|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1653318100000|2022-05-23 15:01:40|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1653318110000|2022-05-23 15:01:50|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1653318180000|2022-05-23 15:03:00|5984.49|5984.49|5984.49|5984.49|5986.27|5986.27|5984.49|5984.49|0
1653318190000|2022-05-23 15:03:10|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1653318200000|2022-05-23 15:03:20|5984.49|5984.49|5988.05|5988.05|5988.05|5988.05|5984.49|5984.49|0
1653318240000|2022-05-23 15:04:00|5989.83|5989.83|5988.05|5988.05|5989.83|5989.83|5986.27|5986.27|0
1653318260000|2022-05-23 15:04:20|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5988.05|5988.05|0
1653318280000|2022-05-23 15:04:40|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1653318290000|2022-05-23 15:04:50|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1653318300000|2022-05-23 15:05:00|5988.05|5988.05|5989.83|5989.83|5989.83|5989.83|5988.05|5988.05|0
1653318320000|2022-05-23 15:05:20|5988.05|5988.05|5988.05|5988.05|5989.83|5989.83|5988.05|5988.05|0
1653318340000|2022-05-23 15:05:40|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1653318350000|2022-05-23 15:05:50|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1653318370000|2022-05-23 15:06:10|5989.35|5989.35|5987.57|5987.57|5989.35|5989.35|5987.57|5987.57|0
1653318380000|2022-05-23 15:06:20|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1653318480000|2022-05-23 15:08:00|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|5991.12|0
1653318490000|2022-05-23 15:08:10|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1653318500000|2022-05-23 15:08:20|5987.57|5987.57|5985.79|5985.79|5987.57|5987.57|5985.79|5985.79|0
1653318520000|2022-05-23 15:08:40|5984.01|5984.01|5982.23|5982.23|5984.01|5984.01|5982.23|5982.23|0
1653318530000|2022-05-23 15:08:50|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1653318540000|2022-05-23 15:09:00|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1653318550000|2022-05-23 15:09:10|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1653318570000|2022-05-23 15:09:30|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1653318590000|2022-05-23 15:09:50|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5982.23|5982.23|0
1653318600000|2022-05-23 15:10:00|5985.79|5985.79|5984.01|5984.01|5985.79|5985.79|5984.01|5984.01|0
1653318620000|2022-05-23 15:10:20|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1653318630000|2022-05-23 15:10:30|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|5984.01|0
1653318650000|2022-05-23 15:10:50|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1653318660000|2022-05-23 15:11:00|5982.23|5982.23|5979.64|5979.64|5982.23|5982.23|5979.64|5979.64|0
1653318690000|2022-05-23 15:11:30|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1653318700000|2022-05-23 15:11:40|5979.64|5979.64|5981.42|5981.42|5981.42|5981.42|5979.64|5979.64|0
1653318710000|2022-05-23 15:11:50|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5981.42|5981.42|0
1653318770000|2022-05-23 15:12:50|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|0
1653318780000|2022-05-23 15:13:00|5986.27|5986.27|5986.27|5986.27|5988.05|5988.05|5986.27|5986.27|0
1653318820000|2022-05-23 15:13:40|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1653318880000|2022-05-23 15:14:40|5989.83|5989.83|5988.05|5988.05|5989.83|5989.83|5988.05|5988.05|0
1653318890000|2022-05-23 15:14:50|5989.83|5989.83|5988.53|5988.53|5991.61|5991.61|5988.53|5988.53|0
1653318900000|2022-05-23 15:15:00|5990.31|5990.31|5986.76|5986.76|5990.31|5990.31|5984.98|5984.98|0
1653318910000|2022-05-23 15:15:10|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5983.2|5983.2|0
1653318920000|2022-05-23 15:15:20|5986.76|5986.76|5984.98|5984.98|5986.76|5986.76|5984.98|5984.98|0
1653318930000|2022-05-23 15:15:30|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653318950000|2022-05-23 15:15:50|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1653318960000|2022-05-23 15:16:00|5986.76|5986.76|5986.76|5986.76|5988.53|5988.53|5986.76|5986.76|0
1653318970000|2022-05-23 15:16:10|5988.53|5988.53|5986.76|5986.76|5988.53|5988.53|5986.76|5986.76|0
1653318980000|2022-05-23 15:16:20|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5986.76|5986.76|0
1653318990000|2022-05-23 15:16:30|5986.76|5986.76|5988.53|5988.53|5988.53|5988.53|5986.76|5986.76|0
1653319010000|2022-05-23 15:16:50|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319020000|2022-05-23 15:17:00|5988.53|5988.53|5984.98|5984.98|5988.53|5988.53|5984.98|5984.98|0
1653319030000|2022-05-23 15:17:10|5988.53|5988.53|5986.76|5986.76|5988.53|5988.53|5986.76|5986.76|0
1653319040000|2022-05-23 15:17:20|5984.98|5984.98|5983.2|5983.2|5984.98|5984.98|5983.2|5983.2|0
1653319050000|2022-05-23 15:17:30|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319070000|2022-05-23 15:17:50|5984.98|5984.98|5983.2|5983.2|5986.76|5986.76|5983.2|5983.2|0
1653319080000|2022-05-23 15:18:00|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319100000|2022-05-23 15:18:20|5988.53|5988.53|5986.76|5986.76|5988.53|5988.53|5984.98|5984.98|0
1653319130000|2022-05-23 15:18:50|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|0
1653319140000|2022-05-23 15:19:00|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5984.98|5984.98|0
1653319170000|2022-05-23 15:19:30|5984.98|5984.98|5986.76|5986.76|5986.76|5986.76|5984.98|5984.98|0
1653319180000|2022-05-23 15:19:40|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|0
1653319200000|2022-05-23 15:20:00|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|5983.2|0
1653319210000|2022-05-23 15:20:10|5981.9|5981.9|5983.68|5983.68|5983.68|5983.68|5981.9|5981.9|0
1653319220000|2022-05-23 15:20:20|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|0
1653319250000|2022-05-23 15:20:50|5983.68|5983.68|5983.68|5983.68|5985.46|5985.46|5983.68|5983.68|0
1653319260000|2022-05-23 15:21:00|5985.46|5985.46|5983.68|5983.68|5985.46|5985.46|5983.68|5983.68|0
1653319270000|2022-05-23 15:21:10|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1653319280000|2022-05-23 15:21:20|5983.68|5983.68|5981.9|5981.9|5983.68|5983.68|5981.9|5981.9|0
1653319290000|2022-05-23 15:21:30|5985.46|5985.46|5983.68|5983.68|5985.46|5985.46|5983.68|5983.68|0
1653319300000|2022-05-23 15:21:40|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1653319320000|2022-05-23 15:22:00|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319350000|2022-05-23 15:22:30|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1653319360000|2022-05-23 15:22:40|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1653319370000|2022-05-23 15:22:50|5988.05|5988.05|5989.83|5989.83|5989.83|5989.83|5988.05|5988.05|0
1653319380000|2022-05-23 15:23:00|5986.27|5986.27|5988.05|5988.05|5988.05|5988.05|5986.27|5986.27|0
1653319390000|2022-05-23 15:23:10|5986.27|5986.27|5988.05|5988.05|5988.05|5988.05|5986.27|5986.27|0
1653319400000|2022-05-23 15:23:20|5986.27|5986.27|5988.05|5988.05|5988.05|5988.05|5986.27|5986.27|0
1653319430000|2022-05-23 15:23:50|5986.27|5986.27|5991.61|5991.61|5991.61|5991.61|5986.27|5986.27|0
1653319440000|2022-05-23 15:24:00|5989.83|5989.83|5991.61|5991.61|5991.61|5991.61|5989.83|5989.83|0
1653319450000|2022-05-23 15:24:10|5988.05|5988.05|5991.61|5991.61|5991.61|5991.61|5988.05|5988.05|0
1653319480000|2022-05-23 15:24:40|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1653319510000|2022-05-23 15:25:10|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1653319520000|2022-05-23 15:25:20|5989.83|5989.83|5988.53|5988.53|5989.83|5989.83|5988.53|5988.53|0
1653319540000|2022-05-23 15:25:40|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319590000|2022-05-23 15:26:30|5984.98|5984.98|5986.76|5986.76|5986.76|5986.76|5984.98|5984.98|0
1653319600000|2022-05-23 15:26:40|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|5989.35|0
1653319620000|2022-05-23 15:27:00|5991.12|5991.12|5989.35|5989.35|5991.12|5991.12|5989.35|5989.35|0
1653319630000|2022-05-23 15:27:10|5987.57|5987.57|5986.27|5986.27|5987.57|5987.57|5986.27|5986.27|0
1653319660000|2022-05-23 15:27:40|5984.49|5984.49|5986.27|5986.27|5986.27|5986.27|5984.49|5984.49|0
1653319700000|2022-05-23 15:28:20|5984.98|5984.98|5986.27|5986.27|5986.27|5986.27|5984.98|5984.98|0
1653319710000|2022-05-23 15:28:30|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|0
1653319730000|2022-05-23 15:28:50|5986.76|5986.76|5985.46|5985.46|5986.76|5986.76|5985.46|5985.46|0
1653319750000|2022-05-23 15:29:10|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653319760000|2022-05-23 15:29:20|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1653319770000|2022-05-23 15:29:30|5990.31|5990.31|5989.83|5989.83|5990.31|5990.31|5988.53|5988.53|0
1653319780000|2022-05-23 15:29:40|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|5988.05|0
1653319790000|2022-05-23 15:29:50|5985.46|5985.46|5984.98|5984.98|5985.46|5985.46|5982.39|5982.39|0
1653376510000|2022-05-24 07:15:10|5941.79|5941.79|5943.57|5943.57|5943.57|5943.57|5941.79|5941.79|0
1653376560000|2022-05-24 07:16:00|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1653376630000|2022-05-24 07:17:10|5943.08|5943.08|5943.08|5943.08|5944.38|5944.38|5943.08|5943.08|0
1653376640000|2022-05-24 07:17:20|5941.31|5941.31|5939.53|5939.53|5941.31|5941.31|5939.53|5939.53|0
1653376660000|2022-05-24 07:17:40|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|0
1653376750000|2022-05-24 07:19:10|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|0
1653376770000|2022-05-24 07:19:30|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1653376790000|2022-05-24 07:19:50|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|0
1653376840000|2022-05-24 07:20:40|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1653376870000|2022-05-24 07:21:10|5932.41|5932.41|5930.63|5930.63|5932.41|5932.41|5930.63|5930.63|0
1653376890000|2022-05-24 07:21:30|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1653377100000|2022-05-24 07:25:00|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1653377120000|2022-05-24 07:25:20|5940.67|5940.67|5939.37|5939.37|5940.67|5940.67|5939.37|5939.37|0
1653377130000|2022-05-24 07:25:30|5941.96|5941.96|5940.67|5940.67|5941.96|5941.96|5940.67|5940.67|0
1653377140000|2022-05-24 07:25:40|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|0
1653377180000|2022-05-24 07:26:20|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1653377190000|2022-05-24 07:26:30|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1653377210000|2022-05-24 07:26:50|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1653377270000|2022-05-24 07:27:50|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1653377290000|2022-05-24 07:28:10|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1653377310000|2022-05-24 07:28:30|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1653377340000|2022-05-24 07:29:00|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1653377370000|2022-05-24 07:29:30|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1653377400000|2022-05-24 07:30:00|5941.15|5941.15|5942.93|5942.93|5942.93|5942.93|5941.15|5941.15|0
1653377430000|2022-05-24 07:30:30|5944.71|5944.71|5946|5946|5946|5946|5944.71|5944.71|0
1653377440000|2022-05-24 07:30:40|5949.56|5949.56|5947.78|5947.78|5949.56|5949.56|5947.78|5947.78|0
1653377480000|2022-05-24 07:31:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1653377570000|2022-05-24 07:32:50|5944.71|5944.71|5946.49|5946.49|5946.49|5946.49|5944.71|5944.71|0
1653377590000|2022-05-24 07:33:10|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|0
1653377670000|2022-05-24 07:34:30|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1653377700000|2022-05-24 07:35:00|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1653377850000|2022-05-24 07:37:30|5939.85|5939.85|5935|5935|5939.85|5939.85|5935|5935|0
1653378130000|2022-05-24 07:42:10|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1653378210000|2022-05-24 07:43:30|5931.44|5931.44|5930.15|5930.15|5931.44|5931.44|5930.15|5930.15|0
1653378430000|2022-05-24 07:47:10|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1653378490000|2022-05-24 07:48:10|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1653378550000|2022-05-24 07:49:10|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|0
1653378630000|2022-05-24 07:50:30|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1653378750000|2022-05-24 07:52:30|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1653378790000|2022-05-24 07:53:10|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|5945.19|0
1653378820000|2022-05-24 07:53:40|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1653378850000|2022-05-24 07:54:10|5946|5946|5946|5946|5946|5946|5946|5946|0
1653378890000|2022-05-24 07:54:50|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|0
1653379040000|2022-05-24 07:57:20|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1653379080000|2022-05-24 07:58:00|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1653379100000|2022-05-24 07:58:20|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|5961.85|0
1653379270000|2022-05-24 08:01:10|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|0
1653379410000|2022-05-24 08:03:30|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1653379450000|2022-05-24 08:04:10|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1653379460000|2022-05-24 08:04:20|5964.93|5964.93|5968|5968|5968|5968|5964.93|5964.93|0
1653379510000|2022-05-24 08:05:10|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|0
1653379520000|2022-05-24 08:05:20|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|0
1653379580000|2022-05-24 08:06:20|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|5970.26|0
1653379770000|2022-05-24 08:09:30|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|5971.56|0
1653379850000|2022-05-24 08:10:50|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653380100000|2022-05-24 08:15:00|5976.89|5976.89|5978.67|5978.67|5978.67|5978.67|5976.89|5976.89|0
1653380110000|2022-05-24 08:15:10|5982.23|5982.23|5980.45|5980.45|5982.23|5982.23|5980.45|5980.45|0
1653380200000|2022-05-24 08:16:40|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1653380240000|2022-05-24 08:17:20|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653380540000|2022-05-24 08:22:20|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1653380700000|2022-05-24 08:25:00|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1653380760000|2022-05-24 08:26:00|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1653380780000|2022-05-24 08:26:20|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1653380970000|2022-05-24 08:29:30|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1653381100000|2022-05-24 08:31:40|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|5982.07|0
1653381200000|2022-05-24 08:33:20|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1653381280000|2022-05-24 08:34:40|5982.56|5982.56|5983.85|5983.85|5983.85|5983.85|5982.56|5982.56|0
1653381290000|2022-05-24 08:34:50|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1653381300000|2022-05-24 08:35:00|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1653381410000|2022-05-24 08:36:50|5990|5990|5990|5990|5990|5990|5990|5990|0
1653381480000|2022-05-24 08:38:00|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1653381490000|2022-05-24 08:38:10|5990|5990|5990|5990|5990|5990|5990|5990|0
1653381540000|2022-05-24 08:39:00|5993.56|5993.56|5996.63|5996.63|5996.63|5996.63|5993.56|5993.56|0
1653381560000|2022-05-24 08:39:20|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1653381600000|2022-05-24 08:40:00|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1653381660000|2022-05-24 08:41:00|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1653381820000|2022-05-24 08:43:40|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1653381830000|2022-05-24 08:43:50|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|5997.11|0
1653381870000|2022-05-24 08:44:30|5998.89|5998.89|5997.11|5997.11|5998.89|5998.89|5997.11|5997.11|0
1653382050000|2022-05-24 08:47:30|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1653382200000|2022-05-24 08:50:00|6005.52|6005.52|6003.75|6003.75|6005.52|6005.52|6003.75|6003.75|0
1653382210000|2022-05-24 08:50:10|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1653382230000|2022-05-24 08:50:30|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|6007.3|0
1653382380000|2022-05-24 08:53:00|6005.52|6005.52|6003.75|6003.75|6005.52|6005.52|6003.75|6003.75|0
1653382520000|2022-05-24 08:55:20|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|6005.52|0
1653382620000|2022-05-24 08:57:00|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1653382630000|2022-05-24 08:57:10|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1653382760000|2022-05-24 08:59:20|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|5999.38|0
1653382780000|2022-05-24 08:59:40|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1653382810000|2022-05-24 09:00:10|6001.97|6001.97|6003.26|6003.26|6003.26|6003.26|6001.97|6001.97|0
1653382920000|2022-05-24 09:02:00|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1653383070000|2022-05-24 09:04:30|6006.34|6006.34|6009.89|6009.89|6009.89|6009.89|6006.34|6006.34|0
1653383080000|2022-05-24 09:04:40|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1653383100000|2022-05-24 09:05:00|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1653383110000|2022-05-24 09:05:10|6011.19|6011.19|6012.97|6012.97|6012.97|6012.97|6011.19|6011.19|0
1653383140000|2022-05-24 09:05:40|6016.52|6016.52|6018.3|6018.3|6018.3|6018.3|6016.52|6016.52|0
1653383200000|2022-05-24 09:06:40|6020.08|6020.08|6025.42|6025.42|6025.42|6025.42|6020.08|6020.08|0
1653383220000|2022-05-24 09:07:00|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1653383250000|2022-05-24 09:07:30|6028.97|6028.97|6027.2|6027.2|6028.97|6028.97|6027.2|6027.2|0
1653383270000|2022-05-24 09:07:50|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|6028.97|0
1653383310000|2022-05-24 09:08:30|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1653383540000|2022-05-24 09:12:20|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1653383570000|2022-05-24 09:12:50|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1653383580000|2022-05-24 09:13:00|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1653383600000|2022-05-24 09:13:20|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1653383670000|2022-05-24 09:14:30|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1653383690000|2022-05-24 09:14:50|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1653383760000|2022-05-24 09:16:00|6030.75|6030.75|6032.53|6032.53|6032.53|6032.53|6030.75|6030.75|0
1653383940000|2022-05-24 09:19:00|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|0
1653383960000|2022-05-24 09:19:20|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1653384190000|2022-05-24 09:23:10|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|0
1653384250000|2022-05-24 09:24:10|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1653384260000|2022-05-24 09:24:20|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|0
1653384410000|2022-05-24 09:26:50|6024.12|6024.12|6025.9|6025.9|6025.9|6025.9|6024.12|6024.12|0
1653384480000|2022-05-24 09:28:00|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|0
1653384790000|2022-05-24 09:33:10|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1653384800000|2022-05-24 09:33:20|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|6029.46|0
1653384820000|2022-05-24 09:33:40|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1653384890000|2022-05-24 09:34:50|6038.35|6038.35|6034.79|6034.79|6038.35|6038.35|6034.79|6034.79|0
1653385310000|2022-05-24 09:41:50|6033.5|6033.5|6034.79|6034.79|6034.79|6034.79|6033.5|6033.5|0
1653385320000|2022-05-24 09:42:00|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1653385380000|2022-05-24 09:43:00|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1653385420000|2022-05-24 09:43:40|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1653385450000|2022-05-24 09:44:10|6040.94|6040.94|6039.16|6039.16|6040.94|6040.94|6039.16|6039.16|0
1653385620000|2022-05-24 09:47:00|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1653385820000|2022-05-24 09:50:20|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1653385830000|2022-05-24 09:50:30|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1653385840000|2022-05-24 09:50:40|6035.61|6035.61|6037.38|6037.38|6037.38|6037.38|6035.61|6035.61|0
1653385920000|2022-05-24 09:52:00|6038.68|6038.68|6037.38|6037.38|6038.68|6038.68|6037.38|6037.38|0
1653385940000|2022-05-24 09:52:20|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|6036.09|0
1653385980000|2022-05-24 09:53:00|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1653386140000|2022-05-24 09:55:40|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1653386170000|2022-05-24 09:56:10|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|0
1653386250000|2022-05-24 09:57:30|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|6031.24|0
1653386420000|2022-05-24 10:00:20|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|6027.68|0
1653386580000|2022-05-24 10:03:00|6025.9|6025.9|6024.12|6024.12|6025.9|6025.9|6024.12|6024.12|0
1653386660000|2022-05-24 10:04:20|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1653386870000|2022-05-24 10:07:50|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1653386880000|2022-05-24 10:08:00|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1653386890000|2022-05-24 10:08:10|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|0
1653386900000|2022-05-24 10:08:20|6037.38|6037.38|6039.16|6039.16|6039.16|6039.16|6037.38|6037.38|0
1653386910000|2022-05-24 10:08:30|6037.38|6037.38|6035.61|6035.61|6037.38|6037.38|6035.61|6035.61|0
1653387100000|2022-05-24 10:11:40|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1653387110000|2022-05-24 10:11:50|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1653387360000|2022-05-24 10:16:00|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1653387460000|2022-05-24 10:17:40|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|0
1653387560000|2022-05-24 10:19:20|6034.79|6034.79|6036.57|6036.57|6036.57|6036.57|6034.79|6034.79|0
1653387740000|2022-05-24 10:22:20|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1653387760000|2022-05-24 10:22:40|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1653387780000|2022-05-24 10:23:00|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|0
1653387820000|2022-05-24 10:23:40|6040.46|6040.46|6044.02|6044.02|6044.02|6044.02|6040.46|6040.46|0
1653387840000|2022-05-24 10:24:00|6042.72|6042.72|6041.43|6041.43|6042.72|6042.72|6041.43|6041.43|0
1653387950000|2022-05-24 10:25:50|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1653387960000|2022-05-24 10:26:00|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|0
1653388070000|2022-05-24 10:27:50|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1653388110000|2022-05-24 10:28:30|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|0
1653388160000|2022-05-24 10:29:20|6042.72|6042.72|6048.06|6048.06|6048.06|6048.06|6042.72|6042.72|0
1653388260000|2022-05-24 10:31:00|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1653388290000|2022-05-24 10:31:30|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1653388360000|2022-05-24 10:32:40|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1653388370000|2022-05-24 10:32:50|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1653388410000|2022-05-24 10:33:30|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1653388430000|2022-05-24 10:33:50|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1653388460000|2022-05-24 10:34:20|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1653388500000|2022-05-24 10:35:00|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|0
1653388660000|2022-05-24 10:37:40|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|6037.54|0
1653388710000|2022-05-24 10:38:30|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1653388740000|2022-05-24 10:39:00|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1653388860000|2022-05-24 10:41:00|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|6035.76|0
1653388920000|2022-05-24 10:42:00|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|6037.06|0
1653388960000|2022-05-24 10:42:40|6034.47|6034.47|6041.58|6041.58|6041.58|6041.58|6034.47|6034.47|0
1653388970000|2022-05-24 10:42:50|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|0
1653389060000|2022-05-24 10:44:20|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1653389130000|2022-05-24 10:45:30|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|6036.25|0
1653389290000|2022-05-24 10:48:10|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|6038.03|0
1653389380000|2022-05-24 10:49:40|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|0
1653389480000|2022-05-24 10:51:20|6041.1|6041.1|6044.66|6044.66|6044.66|6044.66|6041.1|6041.1|0
1653389530000|2022-05-24 10:52:10|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1653389560000|2022-05-24 10:52:40|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1653389690000|2022-05-24 10:54:50|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1653389740000|2022-05-24 10:55:40|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1653389860000|2022-05-24 10:57:40|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|0
1653389870000|2022-05-24 10:57:50|6043.36|6043.36|6044.66|6044.66|6044.66|6044.66|6043.36|6043.36|0
1653389880000|2022-05-24 10:58:00|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1653390020000|2022-05-24 11:00:20|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|0
1653390130000|2022-05-24 11:02:10|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1653390140000|2022-05-24 11:02:20|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|0
1653390160000|2022-05-24 11:02:40|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1653390220000|2022-05-24 11:03:40|6051.29|6051.29|6053.07|6053.07|6053.07|6053.07|6051.29|6051.29|0
1653390460000|2022-05-24 11:07:40|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1653390700000|2022-05-24 11:11:40|6050.8|6050.8|6052.58|6052.58|6052.58|6052.58|6050.8|6050.8|0
1653390740000|2022-05-24 11:12:20|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1653390750000|2022-05-24 11:12:30|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1653390760000|2022-05-24 11:12:40|6045.47|6045.47|6044.17|6044.17|6045.47|6045.47|6044.17|6044.17|0
1653391040000|2022-05-24 11:17:20|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1653391140000|2022-05-24 11:19:00|6040.61|6040.61|6042.39|6042.39|6042.39|6042.39|6040.61|6040.61|0
1653391200000|2022-05-24 11:20:00|6043.69|6043.69|6042.39|6042.39|6043.69|6043.69|6042.39|6042.39|0
1653391260000|2022-05-24 11:21:00|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|0
1653391330000|2022-05-24 11:22:10|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1653391470000|2022-05-24 11:24:30|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1653391680000|2022-05-24 11:28:00|6044.17|6044.17|6045.95|6045.95|6045.95|6045.95|6044.17|6044.17|0
1653391800000|2022-05-24 11:30:00|6047.25|6047.25|6047.25|6047.25|6048.54|6048.54|6047.25|6047.25|0
1653391850000|2022-05-24 11:30:50|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1653391880000|2022-05-24 11:31:20|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1653391910000|2022-05-24 11:31:50|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1653391920000|2022-05-24 11:32:00|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1653391950000|2022-05-24 11:32:30|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1653392160000|2022-05-24 11:36:00|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1653392210000|2022-05-24 11:36:50|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|0
1653392220000|2022-05-24 11:37:00|6053.88|6053.88|6055.66|6055.66|6055.66|6055.66|6053.88|6053.88|0
1653392260000|2022-05-24 11:37:40|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|0
1653392270000|2022-05-24 11:37:50|6055.17|6055.17|6053.39|6053.39|6055.17|6055.17|6053.39|6053.39|0
1653392280000|2022-05-24 11:38:00|6049.84|6049.84|6046.76|6046.76|6051.61|6051.61|6046.76|6046.76|0
1653392300000|2022-05-24 11:38:20|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1653392310000|2022-05-24 11:38:30|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|0
1653392360000|2022-05-24 11:39:20|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|6048.54|0
1653392370000|2022-05-24 11:39:30|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1653392460000|2022-05-24 11:41:00|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1653392560000|2022-05-24 11:42:40|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1653392760000|2022-05-24 11:46:00|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1653392820000|2022-05-24 11:47:00|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1653392870000|2022-05-24 11:47:50|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1653392940000|2022-05-24 11:49:00|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1653392960000|2022-05-24 11:49:20|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1653393060000|2022-05-24 11:51:00|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1653393220000|2022-05-24 11:53:40|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1653393250000|2022-05-24 11:54:10|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1653393310000|2022-05-24 11:55:10|6044.17|6044.17|6047.73|6047.73|6047.73|6047.73|6044.17|6044.17|0
1653393330000|2022-05-24 11:55:30|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1653393420000|2022-05-24 11:57:00|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1653393460000|2022-05-24 11:57:40|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1653393700000|2022-05-24 12:01:40|6044.17|6044.17|6045.95|6045.95|6045.95|6045.95|6044.17|6044.17|0
1653393810000|2022-05-24 12:03:30|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1653393860000|2022-05-24 12:04:20|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|6042.88|0
1653393900000|2022-05-24 12:05:00|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|6041.1|0
1653394030000|2022-05-24 12:07:10|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1653394130000|2022-05-24 12:08:50|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1653394180000|2022-05-24 12:09:40|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1653394270000|2022-05-24 12:11:10|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1653394410000|2022-05-24 12:13:30|6045.14|6045.14|6042.07|6042.07|6045.14|6045.14|6041.26|6041.26|0
1653394420000|2022-05-24 12:13:40|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|0
1653394460000|2022-05-24 12:14:20|6042.07|6042.07|6040.77|6040.77|6042.07|6042.07|6040.77|6040.77|0
1653394500000|2022-05-24 12:15:00|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1653394510000|2022-05-24 12:15:10|6040.77|6040.77|6038.99|6038.99|6040.77|6040.77|6038.99|6038.99|0
1653394720000|2022-05-24 12:18:40|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1653394760000|2022-05-24 12:19:20|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1653394860000|2022-05-24 12:21:00|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|6038.18|0
1653394870000|2022-05-24 12:21:10|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1653394880000|2022-05-24 12:21:20|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|0
1653394920000|2022-05-24 12:22:00|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|0
1653395020000|2022-05-24 12:23:40|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1653395160000|2022-05-24 12:26:00|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1653395360000|2022-05-24 12:29:20|6029.29|6029.29|6026.7|6026.7|6029.29|6029.29|6026.7|6026.7|0
1653395370000|2022-05-24 12:29:30|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|0
1653395380000|2022-05-24 12:29:40|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1653395420000|2022-05-24 12:30:20|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|0
1653395460000|2022-05-24 12:31:00|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1653395470000|2022-05-24 12:31:10|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1653395560000|2022-05-24 12:32:40|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1653395590000|2022-05-24 12:33:10|6022.33|6022.33|6024.11|6024.11|6024.11|6024.11|6022.33|6022.33|0
1653395600000|2022-05-24 12:33:20|6025.89|6025.89|6022|6022|6027.18|6027.18|6022|6022|0
1653395610000|2022-05-24 12:33:30|6023.78|6023.78|6025.56|6025.56|6025.56|6025.56|6023.78|6023.78|0
1653395670000|2022-05-24 12:34:30|6027.34|6027.34|6025.56|6025.56|6027.34|6027.34|6025.56|6025.56|0
1653395690000|2022-05-24 12:34:50|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1653395730000|2022-05-24 12:35:30|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1653395760000|2022-05-24 12:36:00|6025.08|6025.08|6026.86|6026.86|6026.86|6026.86|6025.08|6025.08|0
1653395830000|2022-05-24 12:37:10|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1653395870000|2022-05-24 12:37:50|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1653395890000|2022-05-24 12:38:10|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1653395920000|2022-05-24 12:38:40|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1653396040000|2022-05-24 12:40:40|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1653396050000|2022-05-24 12:40:50|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1653396310000|2022-05-24 12:45:10|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1653396320000|2022-05-24 12:45:20|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1653396500000|2022-05-24 12:48:20|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1653396530000|2022-05-24 12:48:50|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|6023.3|0
1653396620000|2022-05-24 12:50:20|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1653396790000|2022-05-24 12:53:10|6018.93|6018.93|6017.15|6017.15|6018.93|6018.93|6017.15|6017.15|0
1653396860000|2022-05-24 12:54:20|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|6015.86|0
1653396870000|2022-05-24 12:54:30|6014.08|6014.08|6010.52|6010.52|6014.08|6014.08|6010.52|6010.52|0
1653396960000|2022-05-24 12:56:00|6009.23|6009.23|6010.52|6010.52|6010.52|6010.52|6009.23|6009.23|0
1653396970000|2022-05-24 12:56:10|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1653397020000|2022-05-24 12:57:00|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1653397120000|2022-05-24 12:58:40|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1653397150000|2022-05-24 12:59:10|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1653397190000|2022-05-24 12:59:50|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1653397200000|2022-05-24 13:00:00|6008.74|6008.74|6010.52|6010.52|6010.52|6010.52|6008.74|6008.74|0
1653397260000|2022-05-24 13:01:00|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1653397320000|2022-05-24 13:02:00|6011|6011|6011|6011|6011|6011|6011|6011|0
1653397340000|2022-05-24 13:02:20|6009.23|6009.23|6007.45|6007.45|6009.23|6009.23|6007.45|6007.45|0
1653397480000|2022-05-24 13:04:40|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1653397490000|2022-05-24 13:04:50|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|6003.89|0
1653397520000|2022-05-24 13:05:20|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1653397850000|2022-05-24 13:10:50|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1653397920000|2022-05-24 13:12:00|6007.45|6007.45|6005.67|6005.67|6007.45|6007.45|6005.67|6005.67|0
1653397950000|2022-05-24 13:12:30|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|0
1653398080000|2022-05-24 13:14:40|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1653398100000|2022-05-24 13:15:00|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1653398190000|2022-05-24 13:16:30|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|6005.67|0
1653398200000|2022-05-24 13:16:40|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1653398270000|2022-05-24 13:17:50|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1653398360000|2022-05-24 13:19:20|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1653398590000|2022-05-24 13:23:10|6005.18|6005.18|6008.74|6008.74|6008.74|6008.74|6005.18|6005.18|0
1653398660000|2022-05-24 13:24:20|6010.04|6010.04|6008.74|6008.74|6010.04|6010.04|6008.74|6008.74|0
1653398700000|2022-05-24 13:25:00|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1653398800000|2022-05-24 13:26:40|6005.18|6005.18|6006.96|6006.96|6006.96|6006.96|6005.18|6005.18|0
1653398820000|2022-05-24 13:27:00|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|0
1653398900000|2022-05-24 13:28:20|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1653398930000|2022-05-24 13:28:50|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1653399000000|2022-05-24 13:30:00|6007.45|6007.45|6016.34|6016.34|6018.12|6018.12|6007.45|6007.45|0
1653399010000|2022-05-24 13:30:10|6019.9|6019.9|6020.22|6020.22|6025.56|6025.56|6019.9|6019.9|0
1653399030000|2022-05-24 13:30:30|6018.45|6018.45|6017.15|6017.15|6018.45|6018.45|6017.15|6017.15|0
1653399050000|2022-05-24 13:30:50|6015.37|6015.37|6013.59|6013.59|6017.15|6017.15|6013.59|6013.59|0
1653399070000|2022-05-24 13:31:10|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1653399080000|2022-05-24 13:31:20|6017.15|6017.15|6018.93|6018.93|6018.93|6018.93|6015.37|6015.37|0
1653399130000|2022-05-24 13:32:10|6017.63|6017.63|6019.41|6019.41|6019.41|6019.41|6017.63|6017.63|0
1653399140000|2022-05-24 13:32:20|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1653399150000|2022-05-24 13:32:30|6015.86|6015.86|6014.08|6014.08|6017.63|6017.63|6014.08|6014.08|0
1653399240000|2022-05-24 13:34:00|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1653399250000|2022-05-24 13:34:10|6014.08|6014.08|6014.08|6014.08|6014.08|6014.08|6014.08|6014.08|0
1653399300000|2022-05-24 13:35:00|6015.86|6015.86|6017.63|6017.63|6017.63|6017.63|6015.86|6015.86|0
1653399320000|2022-05-24 13:35:20|6014.08|6014.08|6017.63|6017.63|6017.63|6017.63|6014.08|6014.08|0
1653399340000|2022-05-24 13:35:40|6015.86|6015.86|6014.56|6014.56|6015.86|6015.86|6014.56|6014.56|0
1653399380000|2022-05-24 13:36:20|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1653399470000|2022-05-24 13:37:50|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1653399570000|2022-05-24 13:39:30|6003.89|6003.89|6002.11|6002.11|6003.89|6003.89|6002.11|6002.11|0
1653399600000|2022-05-24 13:40:00|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1653399650000|2022-05-24 13:40:50|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1653399670000|2022-05-24 13:41:10|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1653399710000|2022-05-24 13:41:50|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1653399800000|2022-05-24 13:43:20|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1653399880000|2022-05-24 13:44:40|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1653399890000|2022-05-24 13:44:50|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1653399920000|2022-05-24 13:45:20|6000.33|6000.33|6001.63|6001.63|6001.63|6001.63|6000.33|6000.33|0
1653399990000|2022-05-24 13:46:30|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|0
1653400060000|2022-05-24 13:47:40|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5997.26|5997.26|0
1653400070000|2022-05-24 13:47:50|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|0
1653400080000|2022-05-24 13:48:00|5996.29|5996.29|5992.73|5992.73|5996.29|5996.29|5992.73|5992.73|0
1653400100000|2022-05-24 13:48:20|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1653400260000|2022-05-24 13:51:00|5995|5995|5995|5995|5995|5995|5995|5995|0
1653400280000|2022-05-24 13:51:20|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1653400310000|2022-05-24 13:51:50|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1653400320000|2022-05-24 13:52:00|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1653400330000|2022-05-24 13:52:10|6002.92|6002.92|6004.7|6004.7|6006.48|6006.48|6002.92|6002.92|0
1653400380000|2022-05-24 13:53:00|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|0
1653400400000|2022-05-24 13:53:20|6004.7|6004.7|6001.14|6001.14|6004.7|6004.7|6001.14|6001.14|0
1653400420000|2022-05-24 13:53:40|6003.73|6003.73|6005.03|6005.03|6005.03|6005.03|6003.73|6003.73|0
1653400440000|2022-05-24 13:54:00|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1653400480000|2022-05-24 13:54:40|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1653400500000|2022-05-24 13:55:00|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653400530000|2022-05-24 13:55:30|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653400610000|2022-05-24 13:56:50|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653400660000|2022-05-24 13:57:40|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1653400670000|2022-05-24 13:57:50|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1653400700000|2022-05-24 13:58:20|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1653400790000|2022-05-24 13:59:50|6001.95|6001.95|6003.73|6003.73|6003.73|6003.73|6001.95|6001.95|0
1653400800000|2022-05-24 14:00:00|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1653400840000|2022-05-24 14:00:40|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1653400850000|2022-05-24 14:00:50|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6003.73|6003.73|0
1653400890000|2022-05-24 14:01:30|6001.47|6001.47|5993.06|5993.06|6001.47|6001.47|5993.06|5993.06|0
1653400900000|2022-05-24 14:01:40|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653400910000|2022-05-24 14:01:50|6000.17|6000.17|5996.62|5996.62|6000.17|6000.17|5996.62|5996.62|0
1653400930000|2022-05-24 14:02:10|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1653400970000|2022-05-24 14:02:50|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653401000000|2022-05-24 14:03:20|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1653401010000|2022-05-24 14:03:30|5997.91|5997.91|5996.62|5996.62|5997.91|5997.91|5996.62|5996.62|0
1653401020000|2022-05-24 14:03:40|5999.21|5999.21|5997.43|5997.43|5999.21|5999.21|5997.43|5997.43|0
1653401040000|2022-05-24 14:04:00|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1653401080000|2022-05-24 14:04:40|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1653401140000|2022-05-24 14:05:40|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|0
1653401150000|2022-05-24 14:05:50|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1653401210000|2022-05-24 14:06:50|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|0
1653401220000|2022-05-24 14:07:00|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1653401270000|2022-05-24 14:07:50|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1653401280000|2022-05-24 14:08:00|5987.72|5987.72|5984.17|5984.17|5987.72|5987.72|5984.17|5984.17|0
1653401320000|2022-05-24 14:08:40|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1653401330000|2022-05-24 14:08:50|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|0
1653401420000|2022-05-24 14:10:20|5980.61|5980.61|5978.02|5978.02|5980.61|5980.61|5978.02|5978.02|0
1653401460000|2022-05-24 14:11:00|5979.31|5979.31|5979.8|5979.8|5981.09|5981.09|5979.31|5979.31|0
1653401470000|2022-05-24 14:11:10|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1653401540000|2022-05-24 14:12:20|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1653401660000|2022-05-24 14:14:20|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1653401720000|2022-05-24 14:15:20|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1653401760000|2022-05-24 14:16:00|5977.21|5977.21|5979.8|5979.8|5979.8|5979.8|5977.21|5977.21|0
1653401770000|2022-05-24 14:16:10|5981.58|5981.58|5979.8|5979.8|5981.58|5981.58|5979.8|5979.8|0
1653401820000|2022-05-24 14:17:00|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1653401840000|2022-05-24 14:17:20|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1653401860000|2022-05-24 14:17:40|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653401910000|2022-05-24 14:18:30|5970.09|5970.09|5971.87|5971.87|5971.87|5971.87|5968.31|5968.31|0
1653401920000|2022-05-24 14:18:40|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653402000000|2022-05-24 14:20:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653402020000|2022-05-24 14:20:20|5976.4|5976.4|5978.18|5978.18|5978.18|5978.18|5976.4|5976.4|0
1653402060000|2022-05-24 14:21:00|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1653402080000|2022-05-24 14:21:20|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|0
1653402170000|2022-05-24 14:22:50|5983.51|5983.51|5986.1|5986.1|5986.1|5986.1|5983.51|5983.51|0
1653402180000|2022-05-24 14:23:00|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1653402200000|2022-05-24 14:23:20|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1653402240000|2022-05-24 14:24:00|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1653402250000|2022-05-24 14:24:10|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1653402260000|2022-05-24 14:24:20|5981.25|5981.25|5979.95|5979.95|5981.25|5981.25|5979.95|5979.95|0
1653402280000|2022-05-24 14:24:40|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1653402300000|2022-05-24 14:25:00|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|0
1653402330000|2022-05-24 14:25:30|5978.66|5978.66|5979.95|5979.95|5979.95|5979.95|5978.66|5978.66|0
1653402360000|2022-05-24 14:26:00|5978.66|5978.66|5980.44|5980.44|5980.44|5980.44|5978.66|5978.66|0
1653402390000|2022-05-24 14:26:30|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1653402420000|2022-05-24 14:27:00|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|0
1653402470000|2022-05-24 14:27:50|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1653402490000|2022-05-24 14:28:10|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|0
1653402510000|2022-05-24 14:28:30|5981.73|5981.73|5981.73|5981.73|5983.51|5983.51|5981.73|5981.73|0
1653402520000|2022-05-24 14:28:40|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|0
1653402530000|2022-05-24 14:28:50|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1653402550000|2022-05-24 14:29:10|5984|5984|5984|5984|5984|5984|5984|5984|0
1653402590000|2022-05-24 14:29:50|5985.77|5985.77|5988.36|5988.36|5989.66|5989.66|5985.77|5985.77|0
1653402600000|2022-05-24 14:30:00|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|5986.59|0
1653402610000|2022-05-24 14:30:10|5984.81|5984.81|5983.03|5983.03|5984.81|5984.81|5983.03|5983.03|0
1653402620000|2022-05-24 14:30:20|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1653402630000|2022-05-24 14:30:30|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1653402660000|2022-05-24 14:31:00|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1653402690000|2022-05-24 14:31:30|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1653402700000|2022-05-24 14:31:40|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1653402720000|2022-05-24 14:32:00|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|0
1653402780000|2022-05-24 14:33:00|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1653402820000|2022-05-24 14:33:40|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|0
1653402840000|2022-05-24 14:34:00|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1653402850000|2022-05-24 14:34:10|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1653402900000|2022-05-24 14:35:00|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1653403070000|2022-05-24 14:37:50|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1653403080000|2022-05-24 14:38:00|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1653403090000|2022-05-24 14:38:10|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1653403160000|2022-05-24 14:39:20|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1653403180000|2022-05-24 14:39:40|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1653403200000|2022-05-24 14:40:00|5975.91|5975.91|5977.21|5977.21|5977.21|5977.21|5975.91|5975.91|0
1653403230000|2022-05-24 14:40:30|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653403240000|2022-05-24 14:40:40|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653403280000|2022-05-24 14:41:20|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1653403350000|2022-05-24 14:42:30|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1653403360000|2022-05-24 14:42:40|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653403380000|2022-05-24 14:43:00|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1653403390000|2022-05-24 14:43:10|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1653403410000|2022-05-24 14:43:30|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1653403460000|2022-05-24 14:44:20|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653403530000|2022-05-24 14:45:30|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|0
1653403560000|2022-05-24 14:46:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653403600000|2022-05-24 14:46:40|5978.18|5978.18|5979.95|5979.95|5979.95|5979.95|5978.18|5978.18|0
1653403610000|2022-05-24 14:46:50|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1653403620000|2022-05-24 14:47:00|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1653403670000|2022-05-24 14:47:50|5979.95|5979.95|5981.25|5981.25|5981.25|5981.25|5979.95|5979.95|0
1653403700000|2022-05-24 14:48:20|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|0
1653403730000|2022-05-24 14:48:50|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|5978.18|0
1653403800000|2022-05-24 14:50:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653403810000|2022-05-24 14:50:10|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1653403820000|2022-05-24 14:50:20|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1653403860000|2022-05-24 14:51:00|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1653403930000|2022-05-24 14:52:10|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|0
1653403980000|2022-05-24 14:53:00|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1653403990000|2022-05-24 14:53:10|5975.1|5975.1|5973.32|5973.32|5975.1|5975.1|5973.32|5973.32|0
1653404040000|2022-05-24 14:54:00|5975.91|5975.91|5979.8|5979.8|5979.8|5979.8|5975.91|5975.91|0
1653404050000|2022-05-24 14:54:10|5978.02|5978.02|5976.24|5976.24|5978.02|5978.02|5976.24|5976.24|0
1653404080000|2022-05-24 14:54:40|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1653404120000|2022-05-24 14:55:20|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653404130000|2022-05-24 14:55:30|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653404150000|2022-05-24 14:55:50|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1653404170000|2022-05-24 14:56:10|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|5970.58|0
1653404220000|2022-05-24 14:57:00|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1653404330000|2022-05-24 14:58:50|5974.13|5974.13|5972.84|5972.84|5974.13|5974.13|5972.84|5972.84|0
1653404340000|2022-05-24 14:59:00|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653404370000|2022-05-24 14:59:30|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1653404400000|2022-05-24 15:00:00|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1653404410000|2022-05-24 15:00:10|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1653404430000|2022-05-24 15:00:30|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1653404500000|2022-05-24 15:01:40|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653404540000|2022-05-24 15:02:20|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653404560000|2022-05-24 15:02:40|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653404580000|2022-05-24 15:03:00|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653404600000|2022-05-24 15:03:20|5977.21|5977.21|5977.21|5977.21|5978.99|5978.99|5977.21|5977.21|0
1653404610000|2022-05-24 15:03:30|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1653404660000|2022-05-24 15:04:20|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1653404670000|2022-05-24 15:04:30|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653404680000|2022-05-24 15:04:40|5978.99|5978.99|5978.99|5978.99|5980.77|5980.77|5978.99|5978.99|0
1653404700000|2022-05-24 15:05:00|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1653404710000|2022-05-24 15:05:10|5982.54|5982.54|5985.13|5985.13|5985.13|5985.13|5982.54|5982.54|0
1653404720000|2022-05-24 15:05:20|5986.91|5986.91|5985.62|5985.62|5986.91|5986.91|5985.62|5985.62|0
1653404790000|2022-05-24 15:06:30|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1653404810000|2022-05-24 15:06:50|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1653404820000|2022-05-24 15:07:00|5985.13|5985.13|5985.13|5985.13|5986.91|5986.91|5985.13|5985.13|0
1653404830000|2022-05-24 15:07:10|5986.91|5986.91|5985.13|5985.13|5986.91|5986.91|5985.13|5985.13|0
1653404840000|2022-05-24 15:07:20|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1653404850000|2022-05-24 15:07:30|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653404900000|2022-05-24 15:08:20|5983.84|5983.84|5990.47|5990.47|5990.47|5990.47|5983.84|5983.84|0
1653404920000|2022-05-24 15:08:40|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1653404960000|2022-05-24 15:09:20|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1653404980000|2022-05-24 15:09:40|5986.91|5986.91|5990.47|5990.47|5990.47|5990.47|5986.91|5986.91|0
1653405010000|2022-05-24 15:10:10|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1653405020000|2022-05-24 15:10:20|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|0
1653405030000|2022-05-24 15:10:30|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653405050000|2022-05-24 15:10:50|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|5990.47|0
1653405070000|2022-05-24 15:11:10|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653405110000|2022-05-24 15:11:50|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653405120000|2022-05-24 15:12:00|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1653405140000|2022-05-24 15:12:20|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653405150000|2022-05-24 15:12:30|5994.03|5994.03|5995.81|5995.81|5995.81|5995.81|5994.03|5994.03|0
1653405160000|2022-05-24 15:12:40|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653405170000|2022-05-24 15:12:50|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1653405180000|2022-05-24 15:13:00|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653405220000|2022-05-24 15:13:40|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653405240000|2022-05-24 15:14:00|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653405290000|2022-05-24 15:14:50|5996.13|5996.13|5998.72|5998.72|5998.72|5998.72|5996.13|5996.13|0
1653405300000|2022-05-24 15:15:00|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653405330000|2022-05-24 15:15:30|5994.35|5994.35|5996.13|5996.13|5996.13|5996.13|5994.35|5994.35|0
1653405340000|2022-05-24 15:15:40|5997.91|5997.91|5996.13|5996.13|5997.91|5997.91|5996.13|5996.13|0
1653405350000|2022-05-24 15:15:50|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|5997.43|0
1653405360000|2022-05-24 15:16:00|6000.99|6000.99|5999.69|5999.69|6000.99|6000.99|5999.69|5999.69|0
1653405370000|2022-05-24 15:16:10|6001.47|6001.47|5999.69|5999.69|6001.47|6001.47|5999.69|5999.69|0
1653405390000|2022-05-24 15:16:30|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1653405400000|2022-05-24 15:16:40|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|0
1653405440000|2022-05-24 15:17:20|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1653405470000|2022-05-24 15:17:50|5996.13|5996.13|5994.84|5994.84|5996.13|5996.13|5994.84|5994.84|0
1653405550000|2022-05-24 15:19:10|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|0
1653405590000|2022-05-24 15:19:50|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1653405610000|2022-05-24 15:20:10|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1653405640000|2022-05-24 15:20:40|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1653405650000|2022-05-24 15:20:50|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1653405660000|2022-05-24 15:21:00|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1653405670000|2022-05-24 15:21:10|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1653405720000|2022-05-24 15:22:00|5989.99|5989.99|5988.21|5988.21|5989.99|5989.99|5988.21|5988.21|0
1653405740000|2022-05-24 15:22:20|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1653405810000|2022-05-24 15:23:30|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1653405860000|2022-05-24 15:24:20|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1653405880000|2022-05-24 15:24:40|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1653405910000|2022-05-24 15:25:10|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1653405920000|2022-05-24 15:25:20|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653405960000|2022-05-24 15:26:00|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1653405970000|2022-05-24 15:26:10|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1653405980000|2022-05-24 15:26:20|5994.84|5994.84|5993.06|5993.06|5996.62|5996.62|5993.06|5993.06|0
1653406020000|2022-05-24 15:27:00|5996.62|5996.62|5998.4|5998.4|5998.4|5998.4|5996.62|5996.62|0
1653406030000|2022-05-24 15:27:10|5996.62|5996.62|5995.32|5995.32|5998.4|5998.4|5995.32|5995.32|0
1653406070000|2022-05-24 15:27:50|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1653406090000|2022-05-24 15:28:10|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1653406120000|2022-05-24 15:28:40|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1653406140000|2022-05-24 15:29:00|5994.84|5994.84|5993.06|5993.06|5994.84|5994.84|5993.06|5993.06|0
1653406150000|2022-05-24 15:29:10|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1653406160000|2022-05-24 15:29:20|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653406170000|2022-05-24 15:29:30|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653406180000|2022-05-24 15:29:40|5998.88|5998.88|6000.66|6000.66|6000.66|6000.66|5998.88|5998.88|0
1653406190000|2022-05-24 15:29:50|6003.25|6003.25|6001.47|6001.47|6003.25|6003.25|6001.47|6001.47|0
1653462920000|2022-05-25 07:15:20|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1653462930000|2022-05-25 07:15:30|5989|5989|5989|5989|5989|5989|5989|5989|0
1653462960000|2022-05-25 07:16:00|5986.42|5986.42|5985.12|5985.12|5986.42|5986.42|5985.12|5985.12|0
1653462970000|2022-05-25 07:16:10|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|0
1653462980000|2022-05-25 07:16:20|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|0
1653463020000|2022-05-25 07:17:00|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|0
1653463080000|2022-05-25 07:18:00|5991.27|5991.27|5999.19|5999.19|5999.19|5999.19|5991.27|5991.27|0
1653463140000|2022-05-25 07:19:00|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1653463150000|2022-05-25 07:19:10|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|5992.08|0
1653463190000|2022-05-25 07:19:50|5990.3|5990.3|5988.52|5988.52|5990.3|5990.3|5988.52|5988.52|0
1653463280000|2022-05-25 07:21:20|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1653463380000|2022-05-25 07:23:00|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1653463390000|2022-05-25 07:23:10|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|5987.07|0
1653463400000|2022-05-25 07:23:20|5984.48|5984.48|5983.18|5983.18|5984.48|5984.48|5983.18|5983.18|0
1653463410000|2022-05-25 07:23:30|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1653463450000|2022-05-25 07:24:10|5977.85|5977.85|5981.41|5981.41|5981.41|5981.41|5977.85|5977.85|0
1653463600000|2022-05-25 07:26:40|5984|5984|5984|5984|5984|5984|5984|5984|0
1653463610000|2022-05-25 07:26:50|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1653463660000|2022-05-25 07:27:40|5984|5984|5984|5984|5984|5984|5984|5984|0
1653463680000|2022-05-25 07:28:00|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|5982.22|0
1653463690000|2022-05-25 07:28:10|5984|5984|5981.41|5981.41|5984|5984|5981.41|5981.41|0
1653463860000|2022-05-25 07:31:00|5977.85|5977.85|5976.07|5976.07|5977.85|5977.85|5976.07|5976.07|0
1653463910000|2022-05-25 07:31:50|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1653463920000|2022-05-25 07:32:00|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|0
1653463940000|2022-05-25 07:32:20|5970.73|5970.73|5968.95|5968.95|5970.73|5970.73|5968.95|5968.95|0
1653463970000|2022-05-25 07:32:50|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1653463980000|2022-05-25 07:33:00|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|5967.18|0
1653464000000|2022-05-25 07:33:20|5963.62|5963.62|5960.06|5960.06|5963.62|5963.62|5960.06|5960.06|0
1653464010000|2022-05-25 07:33:30|5958.28|5958.28|5956.5|5956.5|5958.28|5958.28|5956.5|5956.5|0
1653464030000|2022-05-25 07:33:50|5954.73|5954.73|5952.95|5952.95|5954.73|5954.73|5952.95|5952.95|0
1653464050000|2022-05-25 07:34:10|5956.5|5956.5|5960.06|5960.06|5960.06|5960.06|5956.5|5956.5|0
1653464070000|2022-05-25 07:34:30|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|0
1653464110000|2022-05-25 07:35:10|5960.06|5960.06|5965.4|5965.4|5965.4|5965.4|5960.06|5960.06|0
1653464210000|2022-05-25 07:36:50|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|0
1653464260000|2022-05-25 07:37:40|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1653464350000|2022-05-25 07:39:10|5958.28|5958.28|5952.95|5952.95|5958.28|5958.28|5952.95|5952.95|0
1653464430000|2022-05-25 07:40:30|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1653464470000|2022-05-25 07:41:10|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|0
1653464580000|2022-05-25 07:43:00|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|5956.99|0
1653464640000|2022-05-25 07:44:00|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|5955.21|0
1653464730000|2022-05-25 07:45:30|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|0
1653464770000|2022-05-25 07:46:10|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|0
1653464820000|2022-05-25 07:47:00|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|5949.06|0
1653464880000|2022-05-25 07:48:00|5950.84|5950.84|5954.4|5954.4|5954.4|5954.4|5950.84|5950.84|0
1653464890000|2022-05-25 07:48:10|5956.18|5956.18|5960.06|5960.06|5960.06|5960.06|5956.18|5956.18|0
1653464910000|2022-05-25 07:48:30|5958.77|5958.77|5960.55|5960.55|5960.55|5960.55|5958.77|5958.77|0
1653464920000|2022-05-25 07:48:40|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|0
1653464960000|2022-05-25 07:49:20|5960.55|5960.55|5960.55|5960.55|5960.55|5960.55|5960.55|5960.55|0
1653465080000|2022-05-25 07:51:20|5962.32|5962.32|5964.1|5964.1|5964.1|5964.1|5962.32|5962.32|0
1653465090000|2022-05-25 07:51:30|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1653465180000|2022-05-25 07:53:00|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|0
1653465240000|2022-05-25 07:54:00|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1653465250000|2022-05-25 07:54:10|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1653465300000|2022-05-25 07:55:00|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|0
1653465320000|2022-05-25 07:55:20|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|0
1653465370000|2022-05-25 07:56:10|5971.06|5971.06|5972.84|5972.84|5972.84|5972.84|5971.06|5971.06|0
1653465500000|2022-05-25 07:58:20|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|0
1653465630000|2022-05-25 08:00:30|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653465730000|2022-05-25 08:02:10|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|0
1653466020000|2022-05-25 08:07:00|5971.06|5971.06|5974.62|5974.62|5974.62|5974.62|5971.06|5971.06|0
1653466050000|2022-05-25 08:07:30|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|5972.84|0
1653466110000|2022-05-25 08:08:30|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|0
1653466220000|2022-05-25 08:10:20|5968.47|5968.47|5967.18|5967.18|5968.47|5968.47|5967.18|5967.18|0
1653466250000|2022-05-25 08:10:50|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1653466270000|2022-05-25 08:11:10|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|0
1653466320000|2022-05-25 08:12:00|5965.88|5965.88|5968.47|5968.47|5968.47|5968.47|5965.88|5965.88|0
1653466370000|2022-05-25 08:12:50|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|5964.91|0
1653466430000|2022-05-25 08:13:50|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|0
1653466440000|2022-05-25 08:14:00|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|0
1653466480000|2022-05-25 08:14:40|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|0
1653466500000|2022-05-25 08:15:00|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1653466510000|2022-05-25 08:15:10|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653466520000|2022-05-25 08:15:20|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1653466570000|2022-05-25 08:16:10|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1653466590000|2022-05-25 08:16:30|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1653466600000|2022-05-25 08:16:40|5977.53|5977.53|5976.24|5976.24|5977.53|5977.53|5976.24|5976.24|0
1653466620000|2022-05-25 08:17:00|5974.95|5974.95|5976.24|5976.24|5976.24|5976.24|5974.95|5974.95|0
1653466660000|2022-05-25 08:17:40|5978.02|5978.02|5979.8|5979.8|5979.8|5979.8|5978.02|5978.02|0
1653466680000|2022-05-25 08:18:00|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|5981.58|0
1653466750000|2022-05-25 08:19:10|5979.8|5979.8|5981.58|5981.58|5981.58|5981.58|5979.8|5979.8|0
1653466760000|2022-05-25 08:19:20|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1653466800000|2022-05-25 08:20:00|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1653466820000|2022-05-25 08:20:20|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|5979.8|0
1653466990000|2022-05-25 08:23:10|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|5978.02|0
1653467160000|2022-05-25 08:26:00|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1653467260000|2022-05-25 08:27:40|5977.53|5977.53|5977.53|5977.53|5977.53|5977.53|5977.53|5977.53|0
1653467410000|2022-05-25 08:30:10|5979.31|5979.31|5977.53|5977.53|5979.31|5979.31|5977.53|5977.53|0
1653467460000|2022-05-25 08:31:00|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1653467580000|2022-05-25 08:33:00|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|5981.09|0
1653467630000|2022-05-25 08:33:50|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1653467640000|2022-05-25 08:34:00|5979.8|5979.8|5981.58|5981.58|5981.58|5981.58|5979.8|5979.8|0
1653467700000|2022-05-25 08:35:00|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1653467710000|2022-05-25 08:35:10|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1653467910000|2022-05-25 08:38:30|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1653467960000|2022-05-25 08:39:20|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1653468070000|2022-05-25 08:41:10|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1653468200000|2022-05-25 08:43:20|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653468270000|2022-05-25 08:44:30|5978.99|5978.99|5977.21|5977.21|5978.99|5978.99|5977.21|5977.21|0
1653468290000|2022-05-25 08:44:50|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653468320000|2022-05-25 08:45:20|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|5978.99|0
1653468400000|2022-05-25 08:46:40|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653468640000|2022-05-25 08:50:40|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653468790000|2022-05-25 08:53:10|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653468950000|2022-05-25 08:55:50|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653469080000|2022-05-25 08:58:00|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653469150000|2022-05-25 08:59:10|5978.99|5978.99|5982.54|5982.54|5982.54|5982.54|5978.99|5978.99|0
1653469180000|2022-05-25 08:59:40|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653469210000|2022-05-25 09:00:10|5981.58|5981.58|5983.36|5983.36|5983.36|5983.36|5981.58|5981.58|0
1653469270000|2022-05-25 09:01:10|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653469280000|2022-05-25 09:01:20|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1653469610000|2022-05-25 09:06:50|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653469700000|2022-05-25 09:08:20|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|5983.36|0
1653470000000|2022-05-25 09:13:20|5985.13|5985.13|5986.91|5986.91|5986.91|5986.91|5985.13|5985.13|0
1653470040000|2022-05-25 09:14:00|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653470110000|2022-05-25 09:15:10|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|5986.91|0
1653470130000|2022-05-25 09:15:30|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1653470170000|2022-05-25 09:16:10|5989.5|5989.5|5986.91|5986.91|5989.5|5989.5|5986.91|5986.91|0
1653470180000|2022-05-25 09:16:20|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1653470220000|2022-05-25 09:17:00|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1653470270000|2022-05-25 09:17:50|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1653470290000|2022-05-25 09:18:10|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|0
1653470300000|2022-05-25 09:18:20|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1653470340000|2022-05-25 09:19:00|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|5991.76|0
1653470350000|2022-05-25 09:19:10|5993.54|5993.54|5991.76|5991.76|5993.54|5993.54|5991.76|5991.76|0
1653470470000|2022-05-25 09:21:10|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1653470480000|2022-05-25 09:21:20|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653470600000|2022-05-25 09:23:20|5993.54|5993.54|5994.84|5994.84|5994.84|5994.84|5993.54|5993.54|0
1653470660000|2022-05-25 09:24:20|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653470730000|2022-05-25 09:25:30|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1653470770000|2022-05-25 09:26:10|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1653470830000|2022-05-25 09:27:10|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471010000|2022-05-25 09:30:10|5997.91|5997.91|5996.13|5996.13|5997.91|5997.91|5996.13|5996.13|0
1653471020000|2022-05-25 09:30:20|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1653471040000|2022-05-25 09:30:40|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471210000|2022-05-25 09:33:30|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1653471220000|2022-05-25 09:33:40|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471240000|2022-05-25 09:34:00|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1653471590000|2022-05-25 09:39:50|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471600000|2022-05-25 09:40:00|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|5994.35|0
1653471720000|2022-05-25 09:42:00|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|5996.13|0
1653471880000|2022-05-25 09:44:40|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1653471990000|2022-05-25 09:46:30|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|5991.28|0
1653472030000|2022-05-25 09:47:10|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|5989.5|0
1653472190000|2022-05-25 09:49:50|5991.28|5991.28|5989.99|5989.99|5991.28|5991.28|5989.99|5989.99|0
1653472320000|2022-05-25 09:52:00|5988.69|5988.69|5986.1|5986.1|5988.69|5988.69|5986.1|5986.1|0
1653472330000|2022-05-25 09:52:10|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1653472340000|2022-05-25 09:52:20|5990.47|5990.47|5989.18|5989.18|5990.47|5990.47|5989.18|5989.18|0
1653472380000|2022-05-25 09:53:00|5990.47|5990.47|5991.76|5991.76|5991.76|5991.76|5990.47|5990.47|0
1653472420000|2022-05-25 09:53:40|5993.54|5993.54|5995.32|5995.32|5995.32|5995.32|5993.54|5993.54|0
1653472450000|2022-05-25 09:54:10|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653472610000|2022-05-25 09:56:50|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653472830000|2022-05-25 10:00:30|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1653472840000|2022-05-25 10:00:40|5998.88|5998.88|5997.58|5997.58|5998.88|5998.88|5997.58|5997.58|0
1653472860000|2022-05-25 10:01:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653473110000|2022-05-25 10:05:10|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1653473160000|2022-05-25 10:06:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653473200000|2022-05-25 10:06:40|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653473210000|2022-05-25 10:06:50|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653473220000|2022-05-25 10:07:00|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1653473240000|2022-05-25 10:07:20|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653473470000|2022-05-25 10:11:10|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653473620000|2022-05-25 10:13:40|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653473710000|2022-05-25 10:15:10|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653473720000|2022-05-25 10:15:20|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1653473820000|2022-05-25 10:17:00|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1653473840000|2022-05-25 10:17:20|5993.06|5993.06|5990.47|5990.47|5993.06|5993.06|5990.47|5990.47|0
1653473880000|2022-05-25 10:18:00|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1653473900000|2022-05-25 10:18:20|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653474300000|2022-05-25 10:25:00|5995.81|5995.81|5997.1|5997.1|5997.1|5997.1|5995.81|5995.81|0
1653474390000|2022-05-25 10:26:30|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653474420000|2022-05-25 10:27:00|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1653474500000|2022-05-25 10:28:20|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653474820000|2022-05-25 10:33:40|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653474840000|2022-05-25 10:34:00|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653474940000|2022-05-25 10:35:40|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653474950000|2022-05-25 10:35:50|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1653475170000|2022-05-25 10:39:30|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653475190000|2022-05-25 10:39:50|5994.03|5994.03|5995.81|5995.81|5995.81|5995.81|5994.03|5994.03|0
1653475200000|2022-05-25 10:40:00|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653475210000|2022-05-25 10:40:10|5995.81|5995.81|5997.58|5997.58|5997.58|5997.58|5995.81|5995.81|0
1653475260000|2022-05-25 10:41:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653475330000|2022-05-25 10:42:10|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|6000.66|0
1653475380000|2022-05-25 10:43:00|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653475600000|2022-05-25 10:46:40|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1653475640000|2022-05-25 10:47:20|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1653475690000|2022-05-25 10:48:10|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|5998.88|0
1653475740000|2022-05-25 10:49:00|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653476010000|2022-05-25 10:53:30|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653476070000|2022-05-25 10:54:30|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653476120000|2022-05-25 10:55:20|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|5994.03|0
1653476130000|2022-05-25 10:55:30|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|5992.25|0
1653476210000|2022-05-25 10:56:50|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653476310000|2022-05-25 10:58:30|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653476340000|2022-05-25 10:59:00|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653476490000|2022-05-25 11:01:30|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1653476520000|2022-05-25 11:02:00|5998.07|5998.07|5996.77|5996.77|5998.07|5998.07|5996.77|5996.77|0
1653476550000|2022-05-25 11:02:30|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1653476800000|2022-05-25 11:06:40|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5995.48|5995.48|0
1653476870000|2022-05-25 11:07:50|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1653476880000|2022-05-25 11:08:00|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1653476890000|2022-05-25 11:08:10|5995.96|5995.96|5994.18|5994.18|5995.96|5995.96|5994.18|5994.18|0
1653476900000|2022-05-25 11:08:20|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1653476910000|2022-05-25 11:08:30|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1653476920000|2022-05-25 11:08:40|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1653477040000|2022-05-25 11:10:40|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|5991.59|0
1653477160000|2022-05-25 11:12:40|5989.82|5989.82|5988.52|5988.52|5989.82|5989.82|5988.52|5988.52|0
1653477190000|2022-05-25 11:13:10|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|5990.3|0
1653477350000|2022-05-25 11:15:50|5988.52|5988.52|5986.74|5986.74|5988.52|5988.52|5986.74|5986.74|0
1653477730000|2022-05-25 11:22:10|5981.41|5981.41|5984.96|5984.96|5984.96|5984.96|5981.41|5981.41|0
1653477780000|2022-05-25 11:23:00|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1653477910000|2022-05-25 11:25:10|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1653477920000|2022-05-25 11:25:20|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|0
1653478000000|2022-05-25 11:26:40|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1653478020000|2022-05-25 11:27:00|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1653478050000|2022-05-25 11:27:30|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1653478070000|2022-05-25 11:27:50|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1653478080000|2022-05-25 11:28:00|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1653478130000|2022-05-25 11:28:50|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1653478270000|2022-05-25 11:31:10|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|5986.74|0
1653478420000|2022-05-25 11:33:40|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1653478440000|2022-05-25 11:34:00|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|5984.96|0
1653478500000|2022-05-25 11:35:00|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1653478540000|2022-05-25 11:35:40|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1653478790000|2022-05-25 11:39:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1653479120000|2022-05-25 11:45:20|5978.33|5978.33|5975.74|5975.74|5978.33|5978.33|5975.74|5975.74|0
1653479160000|2022-05-25 11:46:00|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1653479170000|2022-05-25 11:46:10|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|0
1653479200000|2022-05-25 11:46:40|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1653479230000|2022-05-25 11:47:10|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1653479740000|2022-05-25 11:55:40|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1653479770000|2022-05-25 11:56:10|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1653479840000|2022-05-25 11:57:20|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1653479860000|2022-05-25 11:57:40|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1653479890000|2022-05-25 11:58:10|5977.19|5977.19|5978.97|5978.97|5978.97|5978.97|5977.19|5977.19|0
1653479990000|2022-05-25 11:59:50|5977.19|5977.19|5975.42|5975.42|5977.19|5977.19|5975.42|5975.42|0
1653480430000|2022-05-25 12:07:10|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1653480500000|2022-05-25 12:08:20|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1653480550000|2022-05-25 12:09:10|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1653480600000|2022-05-25 12:10:00|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1653480750000|2022-05-25 12:12:30|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1653481240000|2022-05-25 12:20:40|5975.42|5975.42|5976.71|5976.71|5976.71|5976.71|5975.42|5975.42|0
1653481260000|2022-05-25 12:21:00|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1653481320000|2022-05-25 12:22:00|5974.93|5974.93|5973.15|5973.15|5974.93|5974.93|5973.15|5973.15|0
1653481350000|2022-05-25 12:22:30|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|0
1653481380000|2022-05-25 12:23:00|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1653481430000|2022-05-25 12:23:50|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|5976.71|0
1653481540000|2022-05-25 12:25:40|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|5974.12|0
1653481550000|2022-05-25 12:25:50|5972.83|5972.83|5971.53|5971.53|5972.83|5972.83|5971.53|5971.53|0
1653481600000|2022-05-25 12:26:40|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|5969.75|0
1653481690000|2022-05-25 12:28:10|5972.34|5972.34|5971.05|5971.05|5972.34|5972.34|5971.05|5971.05|0
1653481780000|2022-05-25 12:29:40|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|5969.27|0
1653482020000|2022-05-25 12:33:40|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1653482080000|2022-05-25 12:34:40|5972.83|5972.83|5974.6|5974.6|5974.6|5974.6|5972.83|5972.83|0
1653482130000|2022-05-25 12:35:30|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1653482220000|2022-05-25 12:37:00|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|0
1653482240000|2022-05-25 12:37:20|5971.53|5971.53|5967.97|5967.97|5971.53|5971.53|5967.97|5967.97|0
1653482530000|2022-05-25 12:42:10|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|0
1653482550000|2022-05-25 12:42:30|5969.75|5969.75|5975.09|5975.09|5975.09|5975.09|5969.75|5969.75|0
1653482710000|2022-05-25 12:45:10|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1653482770000|2022-05-25 12:46:10|5975.09|5975.09|5975.09|5975.09|5975.09|5975.09|5975.09|5975.09|0
1653483000000|2022-05-25 12:50:00|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|0
1653483130000|2022-05-25 12:52:10|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1653483220000|2022-05-25 12:53:40|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1653483260000|2022-05-25 12:54:20|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|0
1653483290000|2022-05-25 12:54:50|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1653483360000|2022-05-25 12:56:00|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|0
1653483380000|2022-05-25 12:56:20|5979.94|5979.94|5978.65|5978.65|5979.94|5979.94|5977.35|5977.35|0
1653483420000|2022-05-25 12:57:00|5979.94|5979.94|5978.16|5978.16|5979.94|5979.94|5978.16|5978.16|0
1653483640000|2022-05-25 13:00:40|5976.38|5976.38|5978.16|5978.16|5978.16|5978.16|5976.38|5976.38|0
1653483700000|2022-05-25 13:01:40|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1653483840000|2022-05-25 13:04:00|5978.65|5978.65|5977.35|5977.35|5978.65|5978.65|5974.76|5974.76|0
1653483900000|2022-05-25 13:05:00|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|0
1653483970000|2022-05-25 13:06:10|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1653484000000|2022-05-25 13:06:40|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|5981.72|0
1653484050000|2022-05-25 13:07:30|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|5979.94|0
1653484220000|2022-05-25 13:10:20|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1653484280000|2022-05-25 13:11:20|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|5976.38|0
1653484360000|2022-05-25 13:12:40|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|0
1653484510000|2022-05-25 13:15:10|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|0
1653484550000|2022-05-25 13:15:50|5976.38|5976.38|5972.83|5972.83|5976.38|5976.38|5972.83|5972.83|0
1653484630000|2022-05-25 13:17:10|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|0
1653484670000|2022-05-25 13:17:50|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|0
1653484710000|2022-05-25 13:18:30|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1653484820000|2022-05-25 13:20:20|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1653485020000|2022-05-25 13:23:40|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653485030000|2022-05-25 13:23:50|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|5977.68|0
1653485040000|2022-05-25 13:24:00|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653485050000|2022-05-25 13:24:10|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1653485150000|2022-05-25 13:25:50|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653485160000|2022-05-25 13:26:00|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1653485250000|2022-05-25 13:27:30|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653485370000|2022-05-25 13:29:30|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|5981.24|0
1653485400000|2022-05-25 13:30:00|5979.46|5979.46|5985.28|5985.28|5985.28|5985.28|5979.46|5979.46|0
1653485410000|2022-05-25 13:30:10|5984.79|5984.79|5972.83|5972.83|5984.79|5984.79|5972.83|5972.83|0
1653485420000|2022-05-25 13:30:20|5969.27|5969.27|5972.83|5972.83|5972.83|5972.83|5969.27|5969.27|0
1653485430000|2022-05-25 13:30:30|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|5974.6|0
1653485440000|2022-05-25 13:30:40|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1653485450000|2022-05-25 13:30:50|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653485460000|2022-05-25 13:31:00|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|5983.01|0
1653485470000|2022-05-25 13:31:10|5984.31|5984.31|5982.53|5982.53|5984.31|5984.31|5982.53|5982.53|0
1653485510000|2022-05-25 13:31:50|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1653485520000|2022-05-25 13:32:00|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|5982.53|0
1653485530000|2022-05-25 13:32:10|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|5984.31|0
1653485540000|2022-05-25 13:32:20|5985.6|5985.6|5986.9|5986.9|5986.9|5986.9|5985.6|5985.6|0
1653485580000|2022-05-25 13:33:00|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1653485640000|2022-05-25 13:34:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1653485650000|2022-05-25 13:34:10|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1653485670000|2022-05-25 13:34:30|5990.46|5990.46|5991.75|5991.75|5991.75|5991.75|5990.46|5990.46|0
1653485740000|2022-05-25 13:35:40|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1653485760000|2022-05-25 13:36:00|5992.24|5992.24|5993.53|5993.53|5993.53|5993.53|5992.24|5992.24|0
1653485780000|2022-05-25 13:36:20|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|5997.09|0
1653485820000|2022-05-25 13:37:00|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|5993.53|0
1653485850000|2022-05-25 13:37:30|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|5991.75|0
1653485880000|2022-05-25 13:38:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1653485980000|2022-05-25 13:39:40|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1653486000000|2022-05-25 13:40:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1653486050000|2022-05-25 13:40:50|5988.68|5988.68|5985.12|5985.12|5988.68|5988.68|5985.12|5985.12|0
1653486060000|2022-05-25 13:41:00|5983.34|5983.34|5985.12|5985.12|5985.12|5985.12|5983.34|5983.34|0
1653486070000|2022-05-25 13:41:10|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1653486080000|2022-05-25 13:41:20|5988.68|5988.68|5986.9|5986.9|5988.68|5988.68|5986.9|5986.9|0
1653486100000|2022-05-25 13:41:40|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|5985.12|0
1653486120000|2022-05-25 13:42:00|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1653486130000|2022-05-25 13:42:10|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1653486170000|2022-05-25 13:42:50|5986.9|5986.9|5985.6|5985.6|5986.9|5986.9|5985.6|5985.6|0
1653486230000|2022-05-25 13:43:50|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653486250000|2022-05-25 13:44:10|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|0
1653486300000|2022-05-25 13:45:00|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1653486310000|2022-05-25 13:45:10|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|5993.2|0
1653486330000|2022-05-25 13:45:30|5994.98|5994.98|5994.5|5994.5|5998.06|5998.06|5994.5|5994.5|0
1653486380000|2022-05-25 13:46:20|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1653486410000|2022-05-25 13:46:50|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1653486420000|2022-05-25 13:47:00|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1653486440000|2022-05-25 13:47:20|5997.57|5997.57|5996.28|5996.28|5997.57|5997.57|5996.28|5996.28|0
1653486490000|2022-05-25 13:48:10|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653486560000|2022-05-25 13:49:20|5987.38|5987.38|5985.6|5985.6|5987.38|5987.38|5985.6|5985.6|0
1653486600000|2022-05-25 13:50:00|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653486610000|2022-05-25 13:50:10|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1653486640000|2022-05-25 13:50:40|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1653486660000|2022-05-25 13:51:00|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653486720000|2022-05-25 13:52:00|5985.6|5985.6|5983.83|5983.83|5985.6|5985.6|5983.83|5983.83|0
1653486750000|2022-05-25 13:52:30|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1653486770000|2022-05-25 13:52:50|5982.05|5982.05|5980.27|5980.27|5982.05|5982.05|5980.27|5980.27|0
1653486840000|2022-05-25 13:54:00|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|0
1653486860000|2022-05-25 13:54:20|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1653486940000|2022-05-25 13:55:40|5982.05|5982.05|5983.83|5983.83|5983.83|5983.83|5982.05|5982.05|0
1653486950000|2022-05-25 13:55:50|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1653486960000|2022-05-25 13:56:00|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1653487030000|2022-05-25 13:57:10|5982.05|5982.05|5980.27|5980.27|5982.05|5982.05|5980.27|5980.27|0
1653487070000|2022-05-25 13:57:50|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1653487080000|2022-05-25 13:58:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1653487120000|2022-05-25 13:58:40|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1653487210000|2022-05-25 14:00:10|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1653487240000|2022-05-25 14:00:40|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1653487250000|2022-05-25 14:00:50|5983.83|5983.83|5982.05|5982.05|5983.83|5983.83|5982.05|5982.05|0
1653487300000|2022-05-25 14:01:40|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1653487310000|2022-05-25 14:01:50|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1653487320000|2022-05-25 14:02:00|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653487340000|2022-05-25 14:02:20|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653487380000|2022-05-25 14:03:00|5989.16|5989.16|5990.94|5990.94|5990.94|5990.94|5989.16|5989.16|0
1653487410000|2022-05-25 14:03:30|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653487420000|2022-05-25 14:03:40|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653487440000|2022-05-25 14:04:00|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5989.16|5989.16|0
1653487450000|2022-05-25 14:04:10|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653487500000|2022-05-25 14:05:00|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653487530000|2022-05-25 14:05:30|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653487570000|2022-05-25 14:06:10|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653487650000|2022-05-25 14:07:30|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1653487680000|2022-05-25 14:08:00|5987.38|5987.38|5989.16|5989.16|5989.16|5989.16|5987.38|5987.38|0
1653487710000|2022-05-25 14:08:30|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653487720000|2022-05-25 14:08:40|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653487820000|2022-05-25 14:10:20|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653487850000|2022-05-25 14:10:50|5987.38|5987.38|5989.16|5989.16|5989.16|5989.16|5987.38|5987.38|0
1653487860000|2022-05-25 14:11:00|5990.94|5990.94|5992.72|5992.72|5992.72|5992.72|5990.94|5990.94|0
1653487920000|2022-05-25 14:12:00|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653487940000|2022-05-25 14:12:20|5992.72|5992.72|5994.5|5994.5|5994.5|5994.5|5992.72|5992.72|0
1653488020000|2022-05-25 14:13:40|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653488040000|2022-05-25 14:14:00|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1653488060000|2022-05-25 14:14:20|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1653488090000|2022-05-25 14:14:50|5996.28|5996.28|5997.57|5997.57|5997.57|5997.57|5996.28|5996.28|0
1653488100000|2022-05-25 14:15:00|5998.87|5998.87|6000.16|6000.16|6000.16|6000.16|5998.87|5998.87|0
1653488110000|2022-05-25 14:15:10|6001.46|6001.46|6000.16|6000.16|6001.46|6001.46|6000.16|6000.16|0
1653488150000|2022-05-25 14:15:50|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|0
1653488270000|2022-05-25 14:17:50|6003.72|6003.72|6001.94|6001.94|6003.72|6003.72|6001.94|6001.94|0
1653488280000|2022-05-25 14:18:00|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1653488320000|2022-05-25 14:18:40|6005.5|6005.5|6006.79|6006.79|6006.79|6006.79|6005.5|6005.5|0
1653488400000|2022-05-25 14:20:00|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1653488460000|2022-05-25 14:21:00|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1653488510000|2022-05-25 14:21:50|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653488530000|2022-05-25 14:22:10|6009.87|6009.87|6009.87|6009.87|6011.64|6011.64|6009.87|6009.87|0
1653488540000|2022-05-25 14:22:20|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1653488570000|2022-05-25 14:22:50|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1653488580000|2022-05-25 14:23:00|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1653488600000|2022-05-25 14:23:20|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|6006.79|0
1653488630000|2022-05-25 14:23:50|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653488680000|2022-05-25 14:24:40|6009.87|6009.87|6008.57|6008.57|6009.87|6009.87|6008.57|6008.57|0
1653488690000|2022-05-25 14:24:50|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1653488700000|2022-05-25 14:25:00|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|0
1653488760000|2022-05-25 14:26:00|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1653488840000|2022-05-25 14:27:20|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|0
1653488870000|2022-05-25 14:27:50|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1653488880000|2022-05-25 14:28:00|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|0
1653488900000|2022-05-25 14:28:20|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653488920000|2022-05-25 14:28:40|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653488980000|2022-05-25 14:29:40|6013.91|6013.91|6015.2|6015.2|6015.2|6015.2|6013.91|6013.91|0
1653489010000|2022-05-25 14:30:10|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1653489030000|2022-05-25 14:30:30|6010.83|6010.83|6012.13|6012.13|6012.13|6012.13|6010.83|6010.83|0
1653489040000|2022-05-25 14:30:40|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653489060000|2022-05-25 14:31:00|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653489070000|2022-05-25 14:31:10|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|0
1653489100000|2022-05-25 14:31:40|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653489110000|2022-05-25 14:31:50|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653489130000|2022-05-25 14:32:10|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1653489140000|2022-05-25 14:32:20|6016.98|6016.98|6013.42|6013.42|6016.98|6016.98|6013.42|6013.42|0
1653489150000|2022-05-25 14:32:30|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|0
1653489200000|2022-05-25 14:33:20|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653489230000|2022-05-25 14:33:50|6018.76|6018.76|6020.54|6020.54|6020.54|6020.54|6018.76|6018.76|0
1653489260000|2022-05-25 14:34:20|6018.76|6018.76|6022.32|6022.32|6022.32|6022.32|6018.76|6018.76|0
1653489270000|2022-05-25 14:34:30|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1653489300000|2022-05-25 14:35:00|6020.54|6020.54|6018.76|6018.76|6020.54|6020.54|6018.76|6018.76|0
1653489310000|2022-05-25 14:35:10|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653489320000|2022-05-25 14:35:20|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653489350000|2022-05-25 14:35:50|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653489360000|2022-05-25 14:36:00|6015.69|6015.69|6017.46|6017.46|6017.46|6017.46|6015.69|6015.69|0
1653489390000|2022-05-25 14:36:30|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653489420000|2022-05-25 14:37:00|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653489450000|2022-05-25 14:37:30|6019.24|6019.24|6017.46|6017.46|6019.24|6019.24|6017.46|6017.46|0
1653489540000|2022-05-25 14:39:00|6019.24|6019.24|6021.02|6021.02|6021.02|6021.02|6019.24|6019.24|0
1653489560000|2022-05-25 14:39:20|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1653489600000|2022-05-25 14:40:00|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653489610000|2022-05-25 14:40:10|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653489620000|2022-05-25 14:40:20|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653489630000|2022-05-25 14:40:30|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653489660000|2022-05-25 14:41:00|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653489680000|2022-05-25 14:41:20|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1653489710000|2022-05-25 14:41:50|6017.46|6017.46|6019.24|6019.24|6019.24|6019.24|6017.46|6017.46|0
1653489720000|2022-05-25 14:42:00|6020.54|6020.54|6019.24|6019.24|6020.54|6020.54|6019.24|6019.24|0
1653489730000|2022-05-25 14:42:10|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1653489740000|2022-05-25 14:42:20|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653489790000|2022-05-25 14:43:10|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1653489810000|2022-05-25 14:43:30|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653489840000|2022-05-25 14:44:00|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653489890000|2022-05-25 14:44:50|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653489910000|2022-05-25 14:45:10|6022.32|6022.32|6020.54|6020.54|6022.32|6022.32|6020.54|6020.54|0
1653489970000|2022-05-25 14:46:10|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653489980000|2022-05-25 14:46:20|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653489990000|2022-05-25 14:46:30|6018.76|6018.76|6016.98|6016.98|6018.76|6018.76|6016.98|6016.98|0
1653490050000|2022-05-25 14:47:30|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|0
1653490060000|2022-05-25 14:47:40|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653490070000|2022-05-25 14:47:50|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1653490090000|2022-05-25 14:48:10|6014.72|6014.72|6013.42|6013.42|6014.72|6014.72|6013.42|6013.42|0
1653490110000|2022-05-25 14:48:30|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|0
1653490120000|2022-05-25 14:48:40|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653490170000|2022-05-25 14:49:30|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653490190000|2022-05-25 14:49:50|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|6013.42|0
1653490200000|2022-05-25 14:50:00|6015.2|6015.2|6013.42|6013.42|6015.2|6015.2|6013.42|6013.42|0
1653490210000|2022-05-25 14:50:10|6012.13|6012.13|6010.35|6010.35|6012.13|6012.13|6010.35|6010.35|0
1653490230000|2022-05-25 14:50:30|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1653490250000|2022-05-25 14:50:50|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|0
1653490280000|2022-05-25 14:51:20|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653490360000|2022-05-25 14:52:40|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653490430000|2022-05-25 14:53:50|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|0
1653490440000|2022-05-25 14:54:00|6012.13|6012.13|6016.5|6016.5|6016.5|6016.5|6012.13|6012.13|0
1653490460000|2022-05-25 14:54:20|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1653490470000|2022-05-25 14:54:30|6016.5|6016.5|6018.28|6018.28|6018.28|6018.28|6016.5|6016.5|0
1653490510000|2022-05-25 14:55:10|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653490540000|2022-05-25 14:55:40|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|0
1653490550000|2022-05-25 14:55:50|6016.5|6016.5|6014.72|6014.72|6016.5|6016.5|6014.72|6014.72|0
1653490620000|2022-05-25 14:57:00|6016.5|6016.5|6014.72|6014.72|6016.5|6016.5|6014.72|6014.72|0
1653490690000|2022-05-25 14:58:10|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653490720000|2022-05-25 14:58:40|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1653490730000|2022-05-25 14:58:50|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653490780000|2022-05-25 14:59:40|6020.05|6020.05|6018.28|6018.28|6020.05|6020.05|6018.28|6018.28|0
1653490820000|2022-05-25 15:00:20|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653490860000|2022-05-25 15:01:00|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1653490890000|2022-05-25 15:01:30|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1653490900000|2022-05-25 15:01:40|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1653490920000|2022-05-25 15:02:00|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1653491010000|2022-05-25 15:03:30|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1653491020000|2022-05-25 15:03:40|6016.01|6016.01|6014.23|6014.23|6016.01|6016.01|6014.23|6014.23|0
1653491030000|2022-05-25 15:03:50|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|0
1653491050000|2022-05-25 15:04:10|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|6014.72|0
1653491070000|2022-05-25 15:04:30|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6011.16|6011.16|0
1653491080000|2022-05-25 15:04:40|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|0
1653491090000|2022-05-25 15:04:50|6012.94|6012.94|6014.72|6014.72|6014.72|6014.72|6012.94|6012.94|0
1653491120000|2022-05-25 15:05:20|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653491160000|2022-05-25 15:06:00|6015.2|6015.2|6013.91|6013.91|6015.2|6015.2|6013.91|6013.91|0
1653491170000|2022-05-25 15:06:10|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653491200000|2022-05-25 15:06:40|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653491250000|2022-05-25 15:07:30|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653491270000|2022-05-25 15:07:50|6012.13|6012.13|6013.42|6013.42|6013.42|6013.42|6012.13|6012.13|0
1653491300000|2022-05-25 15:08:20|6015.2|6015.2|6013.42|6013.42|6015.2|6015.2|6013.42|6013.42|0
1653491330000|2022-05-25 15:08:50|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|6015.2|0
1653491360000|2022-05-25 15:09:20|6016.98|6016.98|6015.2|6015.2|6016.98|6016.98|6015.2|6015.2|0
1653491370000|2022-05-25 15:09:30|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653491440000|2022-05-25 15:10:40|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1653491470000|2022-05-25 15:11:10|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653491480000|2022-05-25 15:11:20|6022.32|6022.32|6024.1|6024.1|6024.1|6024.1|6022.32|6022.32|0
1653491490000|2022-05-25 15:11:30|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653491500000|2022-05-25 15:11:40|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653491520000|2022-05-25 15:12:00|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653491530000|2022-05-25 15:12:10|6020.54|6020.54|6018.76|6018.76|6020.54|6020.54|6018.76|6018.76|0
1653491630000|2022-05-25 15:13:50|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|6017.46|0
1653491660000|2022-05-25 15:14:20|6015.69|6015.69|6012.13|6012.13|6015.69|6015.69|6012.13|6012.13|0
1653491680000|2022-05-25 15:14:40|6013.42|6013.42|6010.83|6010.83|6013.42|6013.42|6010.83|6010.83|0
1653491690000|2022-05-25 15:14:50|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1653491700000|2022-05-25 15:15:00|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653491750000|2022-05-25 15:15:50|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653491760000|2022-05-25 15:16:00|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653491790000|2022-05-25 15:16:30|6012.61|6012.61|6013.91|6013.91|6013.91|6013.91|6012.61|6012.61|0
1653491870000|2022-05-25 15:17:50|6012.61|6012.61|6014.39|6014.39|6014.39|6014.39|6012.61|6012.61|0
1653491940000|2022-05-25 15:19:00|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653491950000|2022-05-25 15:19:10|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653492010000|2022-05-25 15:20:10|6013.1|6013.1|6011.8|6011.8|6013.1|6013.1|6011.8|6011.8|0
1653492030000|2022-05-25 15:20:30|6010.02|6010.02|6011.8|6011.8|6011.8|6011.8|6010.02|6010.02|0
1653492050000|2022-05-25 15:20:50|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653492060000|2022-05-25 15:21:00|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653492080000|2022-05-25 15:21:20|6008.24|6008.24|6006.47|6006.47|6008.24|6008.24|6006.47|6006.47|0
1653492090000|2022-05-25 15:21:30|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653492100000|2022-05-25 15:21:40|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653492130000|2022-05-25 15:22:10|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653492140000|2022-05-25 15:22:20|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653492150000|2022-05-25 15:22:30|6008.24|6008.24|6006.95|6006.95|6008.24|6008.24|6006.95|6006.95|0
1653492160000|2022-05-25 15:22:40|6008.24|6008.24|6010.02|6010.02|6010.02|6010.02|6008.24|6008.24|0
1653492210000|2022-05-25 15:23:30|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653492230000|2022-05-25 15:23:50|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1653492290000|2022-05-25 15:24:50|6008.73|6008.73|6008.24|6008.24|6008.73|6008.73|6006.95|6006.95|0
1653492390000|2022-05-25 15:26:30|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653492400000|2022-05-25 15:26:40|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653492440000|2022-05-25 15:27:20|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1653492460000|2022-05-25 15:27:40|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1653492480000|2022-05-25 15:28:00|6014.06|6014.06|6015.84|6015.84|6015.84|6015.84|6014.06|6014.06|0
1653492490000|2022-05-25 15:28:10|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|6014.06|0
1653492500000|2022-05-25 15:28:20|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1653492540000|2022-05-25 15:29:00|6018.43|6018.43|6013.58|6013.58|6018.43|6018.43|6013.58|6013.58|0
1653492550000|2022-05-25 15:29:10|6012.29|6012.29|6010.51|6010.51|6012.29|6012.29|6010.51|6010.51|0
1653492560000|2022-05-25 15:29:20|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1653492570000|2022-05-25 15:29:30|6010.51|6010.51|6014.06|6014.06|6014.06|6014.06|6010.51|6010.51|0
1653492580000|2022-05-25 15:29:40|6012.29|6012.29|6010.99|6010.99|6012.29|6012.29|6010.99|6010.99|0
1653492590000|2022-05-25 15:29:50|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1653549430000|2022-05-26 07:17:10|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1653549440000|2022-05-26 07:17:20|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|5997.24|0
1653549540000|2022-05-26 07:19:00|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1653549700000|2022-05-26 07:21:40|5997.73|5997.73|5999.51|5999.51|5999.51|5999.51|5997.73|5997.73|0
1653549720000|2022-05-26 07:22:00|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|0
1653549800000|2022-05-26 07:23:20|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1653549840000|2022-05-26 07:24:00|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|0
1653549920000|2022-05-26 07:25:20|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1653549950000|2022-05-26 07:25:50|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1653550060000|2022-05-26 07:27:40|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1653550110000|2022-05-26 07:28:30|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|5998.21|0
1653550250000|2022-05-26 07:30:50|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1653550320000|2022-05-26 07:32:00|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|6003.55|0
1653550330000|2022-05-26 07:32:10|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|6001.77|0
1653550360000|2022-05-26 07:32:40|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1653550420000|2022-05-26 07:33:40|6007.92|6007.92|6009.21|6009.21|6009.21|6009.21|6007.92|6007.92|0
1653550450000|2022-05-26 07:34:10|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1653550620000|2022-05-26 07:37:00|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|0
1653550700000|2022-05-26 07:38:20|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|6018.92|0
1653550800000|2022-05-26 07:40:00|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1653550880000|2022-05-26 07:41:20|6022.32|6022.32|6023.61|6023.61|6023.61|6023.61|6022.32|6022.32|0
1653550890000|2022-05-26 07:41:30|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653550960000|2022-05-26 07:42:40|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1653551160000|2022-05-26 07:46:00|6019.73|6019.73|6021.02|6021.02|6021.02|6021.02|6019.73|6019.73|0
1653551170000|2022-05-26 07:46:10|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653551490000|2022-05-26 07:51:30|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1653551500000|2022-05-26 07:51:40|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1653551560000|2022-05-26 07:52:40|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1653551590000|2022-05-26 07:53:10|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1653551620000|2022-05-26 07:53:40|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|6022.32|0
1653551650000|2022-05-26 07:54:10|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653551700000|2022-05-26 07:55:00|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|6018.76|0
1653551740000|2022-05-26 07:55:40|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|6016.98|0
1653551880000|2022-05-26 07:58:00|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1653551940000|2022-05-26 07:59:00|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1653552130000|2022-05-26 08:02:10|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1653552150000|2022-05-26 08:02:30|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653552300000|2022-05-26 08:05:00|6013.75|6013.75|6012.46|6012.46|6013.75|6013.75|6012.46|6012.46|0
1653552360000|2022-05-26 08:06:00|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1653552440000|2022-05-26 08:07:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653552460000|2022-05-26 08:07:40|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|6011.16|0
1653552540000|2022-05-26 08:09:00|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653552660000|2022-05-26 08:11:00|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1653552830000|2022-05-26 08:13:50|6016.01|6016.01|6007.12|6007.12|6016.01|6016.01|6007.12|6007.12|0
1653553180000|2022-05-26 08:19:40|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1653553330000|2022-05-26 08:22:10|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1653553340000|2022-05-26 08:22:20|6012.46|6012.46|6010.68|6010.68|6012.46|6012.46|6010.68|6010.68|0
1653553460000|2022-05-26 08:24:20|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|0
1653553510000|2022-05-26 08:25:10|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1653553790000|2022-05-26 08:29:50|6004.05|6004.05|6005.82|6005.82|6005.82|6005.82|6004.05|6004.05|0
1653553800000|2022-05-26 08:30:00|6007.6|6007.6|6007.6|6007.6|6007.6|6007.6|6007.6|6007.6|0
1653553830000|2022-05-26 08:30:30|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|6004.05|0
1653553910000|2022-05-26 08:31:50|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1653553960000|2022-05-26 08:32:40|6004.53|6004.53|6003.23|6003.23|6004.53|6004.53|6003.23|6003.23|0
1653553970000|2022-05-26 08:32:50|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|6005.01|0
1653553980000|2022-05-26 08:33:00|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653554140000|2022-05-26 08:35:40|6005.01|6005.01|6008.57|6008.57|6008.57|6008.57|6005.01|6005.01|0
1653554200000|2022-05-26 08:36:40|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653554210000|2022-05-26 08:36:50|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653554230000|2022-05-26 08:37:10|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1653554240000|2022-05-26 08:37:20|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653554400000|2022-05-26 08:40:00|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|0
1653554440000|2022-05-26 08:40:40|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|6007.28|0
1653554450000|2022-05-26 08:40:50|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1653554460000|2022-05-26 08:41:00|6012.61|6012.61|6014.39|6014.39|6014.39|6014.39|6012.61|6012.61|0
1653554630000|2022-05-26 08:43:50|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|6010.83|0
1653554680000|2022-05-26 08:44:40|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1653554720000|2022-05-26 08:45:20|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653554740000|2022-05-26 08:45:40|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653554780000|2022-05-26 08:46:20|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653554890000|2022-05-26 08:48:10|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653554940000|2022-05-26 08:49:00|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1653555000000|2022-05-26 08:50:00|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1653555110000|2022-05-26 08:51:50|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1653555180000|2022-05-26 08:53:00|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1653555420000|2022-05-26 08:57:00|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|6022.8|0
1653555460000|2022-05-26 08:57:40|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|6024.1|0
1653555640000|2022-05-26 09:00:40|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1653555720000|2022-05-26 09:02:00|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1653555890000|2022-05-26 09:04:50|6029.76|6029.76|6031.05|6031.05|6031.05|6031.05|6029.76|6029.76|0
1653555960000|2022-05-26 09:06:00|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6023.94|6023.94|0
1653556040000|2022-05-26 09:07:20|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1653556060000|2022-05-26 09:07:40|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|0
1653556090000|2022-05-26 09:08:10|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|0
1653556140000|2022-05-26 09:09:00|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1653556190000|2022-05-26 09:09:50|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1653556360000|2022-05-26 09:12:40|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1653556520000|2022-05-26 09:15:20|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1653556540000|2022-05-26 09:15:40|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1653556780000|2022-05-26 09:19:40|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1653556810000|2022-05-26 09:20:10|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1653556820000|2022-05-26 09:20:20|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1653556880000|2022-05-26 09:21:20|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653556910000|2022-05-26 09:21:50|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|0
1653556980000|2022-05-26 09:23:00|6036.23|6036.23|6039.79|6039.79|6039.79|6039.79|6036.23|6036.23|0
1653556990000|2022-05-26 09:23:10|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1653557090000|2022-05-26 09:24:50|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1653557130000|2022-05-26 09:25:30|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1653557370000|2022-05-26 09:29:30|6039.31|6039.31|6037.53|6037.53|6039.31|6039.31|6037.53|6037.53|0
1653557380000|2022-05-26 09:29:40|6033.64|6033.64|6036.23|6036.23|6036.23|6036.23|6033.64|6033.64|0
1653557400000|2022-05-26 09:30:00|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1653557470000|2022-05-26 09:31:10|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1653557610000|2022-05-26 09:33:30|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1653557640000|2022-05-26 09:34:00|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1653557690000|2022-05-26 09:34:50|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1653557740000|2022-05-26 09:35:40|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1653558080000|2022-05-26 09:41:20|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1653558150000|2022-05-26 09:42:30|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1653558180000|2022-05-26 09:43:00|6031.38|6031.38|6033.97|6033.97|6033.97|6033.97|6030.09|6030.09|0
1653558220000|2022-05-26 09:43:40|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1653558230000|2022-05-26 09:43:50|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1653558240000|2022-05-26 09:44:00|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1653558280000|2022-05-26 09:44:40|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|6033.16|0
1653558310000|2022-05-26 09:45:10|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|0
1653558330000|2022-05-26 09:45:30|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653558340000|2022-05-26 09:45:40|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1653558490000|2022-05-26 09:48:10|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653558510000|2022-05-26 09:48:30|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1653558530000|2022-05-26 09:48:50|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1653558600000|2022-05-26 09:50:00|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1653559190000|2022-05-26 09:59:50|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1653559240000|2022-05-26 10:00:40|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1653559770000|2022-05-26 10:09:30|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1653559790000|2022-05-26 10:09:50|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1653559960000|2022-05-26 10:12:40|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653560240000|2022-05-26 10:17:20|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1653560260000|2022-05-26 10:17:40|6035.42|6035.42|6034.13|6034.13|6035.42|6035.42|6034.13|6034.13|0
1653560450000|2022-05-26 10:20:50|6030.57|6030.57|6032.35|6032.35|6032.35|6032.35|6030.57|6030.57|0
1653560460000|2022-05-26 10:21:00|6034.94|6034.94|6038.01|6038.01|6038.01|6038.01|6034.94|6034.94|0
1653560510000|2022-05-26 10:21:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1653560520000|2022-05-26 10:22:00|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1653560560000|2022-05-26 10:22:40|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1653560580000|2022-05-26 10:23:00|6034.45|6034.45|6033.16|6033.16|6034.45|6034.45|6033.16|6033.16|0
1653560690000|2022-05-26 10:24:50|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1653560780000|2022-05-26 10:26:20|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1653560910000|2022-05-26 10:28:30|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1653560990000|2022-05-26 10:29:50|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1653561370000|2022-05-26 10:36:10|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1653561450000|2022-05-26 10:37:30|6026.86|6026.86|6021.68|6021.68|6026.86|6026.86|6021.68|6021.68|0
1653561490000|2022-05-26 10:38:10|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1653561970000|2022-05-26 10:46:10|6014.56|6014.56|6009.23|6009.23|6014.56|6014.56|6009.23|6009.23|0
1653561980000|2022-05-26 10:46:20|6003.89|6003.89|6005.67|6005.67|6005.67|6005.67|6003.89|6003.89|0
1653562110000|2022-05-26 10:48:30|5995|5995|5984.32|5984.32|5995|5995|5980.77|5980.77|0
1653562120000|2022-05-26 10:48:40|5980.77|5980.77|5984.32|5984.32|5984.32|5984.32|5980.77|5980.77|0
1653562130000|2022-05-26 10:48:50|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1653562140000|2022-05-26 10:49:00|5989.66|5989.66|5991.44|5991.44|5991.44|5991.44|5989.66|5989.66|0
1653562150000|2022-05-26 10:49:10|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|0
1653562170000|2022-05-26 10:49:30|5995|5995|5995|5995|5995|5995|5995|5995|0
1653562180000|2022-05-26 10:49:40|5989.66|5989.66|5987.88|5987.88|5989.66|5989.66|5987.88|5987.88|0
1653562200000|2022-05-26 10:50:00|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|5989.66|0
1653562230000|2022-05-26 10:50:30|5987.88|5987.88|5986.1|5986.1|5987.88|5987.88|5986.1|5986.1|0
1653562260000|2022-05-26 10:51:00|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1653562270000|2022-05-26 10:51:10|5991.44|5991.44|5996.77|5996.77|5996.77|5996.77|5991.44|5991.44|0
1653562280000|2022-05-26 10:51:20|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1653562320000|2022-05-26 10:52:00|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1653562440000|2022-05-26 10:54:00|5998.55|5998.55|6000.33|6000.33|6000.33|6000.33|5998.55|5998.55|0
1653562450000|2022-05-26 10:54:10|6003.89|6003.89|5998.55|5998.55|6003.89|6003.89|5998.55|5998.55|0
1653562520000|2022-05-26 10:55:20|6002.11|6002.11|6003.89|6003.89|6005.67|6005.67|6002.11|6002.11|0
1653562630000|2022-05-26 10:57:10|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1653562640000|2022-05-26 10:57:20|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1653562660000|2022-05-26 10:57:40|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1653562680000|2022-05-26 10:58:00|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1653562830000|2022-05-26 11:00:30|5995.48|5995.48|5997.26|5997.26|5997.26|5997.26|5995.48|5995.48|0
1653562840000|2022-05-26 11:00:40|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1653562910000|2022-05-26 11:01:50|5995.48|5995.48|5997.26|5997.26|5997.26|5997.26|5995.48|5995.48|0
1653562930000|2022-05-26 11:02:10|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1653563060000|2022-05-26 11:04:20|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|5999.52|0
1653563070000|2022-05-26 11:04:30|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1653563100000|2022-05-26 11:05:00|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1653563170000|2022-05-26 11:06:10|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1653563190000|2022-05-26 11:06:30|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1653563200000|2022-05-26 11:06:40|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1653563270000|2022-05-26 11:07:50|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|0
1653563290000|2022-05-26 11:08:10|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1653563390000|2022-05-26 11:09:50|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|6000.49|0
1653563470000|2022-05-26 11:11:10|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1653563650000|2022-05-26 11:14:10|6005.34|6005.34|6007.12|6007.12|6007.12|6007.12|6005.34|6005.34|0
1653563760000|2022-05-26 11:16:00|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1653563780000|2022-05-26 11:16:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653563810000|2022-05-26 11:16:50|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1653563830000|2022-05-26 11:17:10|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1653563860000|2022-05-26 11:17:40|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|0
1653564200000|2022-05-26 11:23:20|6011.49|6011.49|6010.19|6010.19|6011.49|6011.49|6010.19|6010.19|0
1653564300000|2022-05-26 11:25:00|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1653564360000|2022-05-26 11:26:00|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1653564500000|2022-05-26 11:28:20|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1653564510000|2022-05-26 11:28:30|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1653564590000|2022-05-26 11:29:50|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1653564630000|2022-05-26 11:30:30|6021.68|6021.68|6021.68|6021.68|6022.97|6022.97|6021.68|6021.68|0
1653564810000|2022-05-26 11:33:30|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|6019.9|0
1653564820000|2022-05-26 11:33:40|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1653564900000|2022-05-26 11:35:00|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|0
1653565160000|2022-05-26 11:39:20|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1653565250000|2022-05-26 11:40:50|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1653565310000|2022-05-26 11:41:50|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1653565390000|2022-05-26 11:43:10|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1653565580000|2022-05-26 11:46:20|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1653565610000|2022-05-26 11:46:50|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1653565630000|2022-05-26 11:47:10|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1653565770000|2022-05-26 11:49:30|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1653565920000|2022-05-26 11:52:00|6022.64|6022.64|6026.2|6026.2|6026.2|6026.2|6022.64|6022.64|0
1653565960000|2022-05-26 11:52:40|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1653565990000|2022-05-26 11:53:10|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1653566090000|2022-05-26 11:54:50|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|6029.28|0
1653566170000|2022-05-26 11:56:10|6027.5|6027.5|6029.28|6029.28|6029.28|6029.28|6027.5|6027.5|0
1653566190000|2022-05-26 11:56:30|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1653566280000|2022-05-26 11:58:00|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1653566290000|2022-05-26 11:58:10|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1653566450000|2022-05-26 12:00:50|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1653566460000|2022-05-26 12:01:00|6036.87|6036.87|6040.43|6040.43|6040.43|6040.43|6036.87|6036.87|0
1653566470000|2022-05-26 12:01:10|6038.65|6038.65|6040.43|6040.43|6040.43|6040.43|6038.65|6038.65|0
1653566650000|2022-05-26 12:04:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1653566700000|2022-05-26 12:05:00|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1653566710000|2022-05-26 12:05:10|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1653566730000|2022-05-26 12:05:30|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1653566810000|2022-05-26 12:06:50|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1653566880000|2022-05-26 12:08:00|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1653567160000|2022-05-26 12:12:40|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1653567190000|2022-05-26 12:13:10|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1653567290000|2022-05-26 12:14:50|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1653567390000|2022-05-26 12:16:30|6036.87|6036.87|6038.17|6038.17|6038.17|6038.17|6036.87|6036.87|0
1653567400000|2022-05-26 12:16:40|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1653567410000|2022-05-26 12:16:50|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|0
1653567460000|2022-05-26 12:17:40|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1653567570000|2022-05-26 12:19:30|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1653567610000|2022-05-26 12:20:10|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1653567630000|2022-05-26 12:20:30|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1653567750000|2022-05-26 12:22:30|6038.98|6038.98|6040.76|6040.76|6040.76|6040.76|6038.98|6038.98|0
1653568010000|2022-05-26 12:26:50|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1653568200000|2022-05-26 12:30:00|6037.2|6037.2|6032.35|6032.35|6037.2|6037.2|6032.35|6032.35|0
1653568210000|2022-05-26 12:30:10|6029.76|6029.76|6031.05|6031.05|6031.05|6031.05|6025.72|6025.72|0
1653568230000|2022-05-26 12:30:30|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|0
1653568250000|2022-05-26 12:30:50|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1653568320000|2022-05-26 12:32:00|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1653568410000|2022-05-26 12:33:30|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1653568470000|2022-05-26 12:34:30|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1653568640000|2022-05-26 12:37:20|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1653568800000|2022-05-26 12:40:00|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|6036.72|0
1653568990000|2022-05-26 12:43:10|6038.01|6038.01|6039.79|6039.79|6039.79|6039.79|6038.01|6038.01|0
1653569000000|2022-05-26 12:43:20|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1653569010000|2022-05-26 12:43:30|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1653569040000|2022-05-26 12:44:00|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|6041.57|0
1653569060000|2022-05-26 12:44:20|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1653569100000|2022-05-26 12:45:00|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1653569150000|2022-05-26 12:45:50|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|0
1653569180000|2022-05-26 12:46:20|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1653569230000|2022-05-26 12:47:10|6040.12|6040.12|6038.82|6038.82|6040.12|6040.12|6038.82|6038.82|0
1653569280000|2022-05-26 12:48:00|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1653569370000|2022-05-26 12:49:30|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1653569450000|2022-05-26 12:50:50|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|0
1653569760000|2022-05-26 12:56:00|6043.68|6043.68|6043.68|6043.68|6045.45|6045.45|6043.68|6043.68|0
1653569850000|2022-05-26 12:57:30|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|0
1653569970000|2022-05-26 12:59:30|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|0
1653570030000|2022-05-26 13:00:30|6045.45|6045.45|6048.04|6048.04|6048.04|6048.04|6045.45|6045.45|0
1653570210000|2022-05-26 13:03:30|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1653570250000|2022-05-26 13:04:10|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|0
1653570280000|2022-05-26 13:04:40|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1653570310000|2022-05-26 13:05:10|6044|6044|6044|6044|6044|6044|6044|6044|0
1653570550000|2022-05-26 13:09:10|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1653570560000|2022-05-26 13:09:20|6044|6044|6044|6044|6044|6044|6044|6044|0
1653570590000|2022-05-26 13:09:50|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1653570620000|2022-05-26 13:10:20|6046.59|6046.59|6047.89|6047.89|6047.89|6047.89|6046.59|6046.59|0
1653570690000|2022-05-26 13:11:30|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1653570830000|2022-05-26 13:13:50|6047.89|6047.89|6053.22|6053.22|6053.22|6053.22|6047.89|6047.89|0
1653570840000|2022-05-26 13:14:00|6055|6055|6056.78|6056.78|6056.78|6056.78|6055|6055|0
1653570860000|2022-05-26 13:14:20|6058.08|6058.08|6055.81|6055.81|6059.37|6059.37|6055.81|6055.81|0
1653570940000|2022-05-26 13:15:40|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|0
1653571140000|2022-05-26 13:19:00|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1653571180000|2022-05-26 13:19:40|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|0
1653571250000|2022-05-26 13:20:50|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1653571290000|2022-05-26 13:21:30|6052.74|6052.74|6051.44|6051.44|6052.74|6052.74|6051.44|6051.44|0
1653571390000|2022-05-26 13:23:10|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|6052.74|0
1653571410000|2022-05-26 13:23:30|6054.52|6054.52|6054.52|6054.52|6058.08|6058.08|6052.74|6052.74|0
1653571420000|2022-05-26 13:23:40|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|0
1653571490000|2022-05-26 13:24:50|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|0
1653571530000|2022-05-26 13:25:30|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1653571560000|2022-05-26 13:26:00|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|0
1653571570000|2022-05-26 13:26:10|6065.03|6065.03|6063.74|6063.74|6065.03|6065.03|6063.74|6063.74|0
1653571580000|2022-05-26 13:26:20|6061.96|6061.96|6063.74|6063.74|6063.74|6063.74|6061.96|6061.96|0
1653571640000|2022-05-26 13:27:20|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|0
1653571650000|2022-05-26 13:27:30|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|6063.74|0
1653571660000|2022-05-26 13:27:40|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1653571710000|2022-05-26 13:28:30|6063.74|6063.74|6062.44|6062.44|6063.74|6063.74|6062.44|6062.44|0
1653571720000|2022-05-26 13:28:40|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1653571810000|2022-05-26 13:30:10|6057.59|6057.59|6059.37|6059.37|6059.37|6059.37|6057.59|6057.59|0
1653571820000|2022-05-26 13:30:20|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1653571830000|2022-05-26 13:30:30|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|0
1653571900000|2022-05-26 13:31:40|6060.66|6060.66|6057.11|6057.11|6062.44|6062.44|6057.11|6057.11|0
1653572020000|2022-05-26 13:33:40|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|6058.89|0
1653572030000|2022-05-26 13:33:50|6057.59|6057.59|6053.22|6053.22|6057.59|6057.59|6053.22|6053.22|0
1653572040000|2022-05-26 13:34:00|6055|6055|6055|6055|6055|6055|6055|6055|0
1653572050000|2022-05-26 13:34:10|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|0
1653572090000|2022-05-26 13:34:50|6062.12|6062.12|6060.34|6060.34|6062.12|6062.12|6060.34|6060.34|0
1653572110000|2022-05-26 13:35:10|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|0
1653572120000|2022-05-26 13:35:20|6060.34|6060.34|6060.34|6060.34|6060.34|6060.34|6060.34|6060.34|0
1653572130000|2022-05-26 13:35:30|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1653572210000|2022-05-26 13:36:50|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|0
1653572280000|2022-05-26 13:38:00|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1653572300000|2022-05-26 13:38:20|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|0
1653572350000|2022-05-26 13:39:10|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|0
1653572380000|2022-05-26 13:39:40|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|0
1653572400000|2022-05-26 13:40:00|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1653572470000|2022-05-26 13:41:10|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|0
1653572490000|2022-05-26 13:41:30|6057.26|6057.26|6059.04|6059.04|6059.04|6059.04|6057.26|6057.26|0
1653572560000|2022-05-26 13:42:40|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|0
1653572570000|2022-05-26 13:42:50|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|0
1653572600000|2022-05-26 13:43:20|6063.08|6063.08|6063.08|6063.08|6063.08|6063.08|6063.08|6063.08|0
1653572620000|2022-05-26 13:43:40|6061.79|6061.79|6060.49|6060.49|6061.79|6061.79|6060.49|6060.49|0
1653572640000|2022-05-26 13:44:00|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1653572650000|2022-05-26 13:44:10|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1653572730000|2022-05-26 13:45:30|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1653572750000|2022-05-26 13:45:50|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1653572860000|2022-05-26 13:47:40|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1653572920000|2022-05-26 13:48:40|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1653572940000|2022-05-26 13:49:00|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1653572960000|2022-05-26 13:49:20|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|0
1653572990000|2022-05-26 13:49:50|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|0
1653573000000|2022-05-26 13:50:00|6056.94|6056.94|6056.94|6056.94|6056.94|6056.94|6056.94|6056.94|0
1653573010000|2022-05-26 13:50:10|6055.64|6055.64|6056.94|6056.94|6056.94|6056.94|6055.64|6055.64|0
1653573020000|2022-05-26 13:50:20|6055.64|6055.64|6053.86|6053.86|6055.64|6055.64|6053.86|6053.86|0
1653573030000|2022-05-26 13:50:30|6052.08|6052.08|6050.31|6050.31|6052.08|6052.08|6050.31|6050.31|0
1653573050000|2022-05-26 13:50:50|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653573070000|2022-05-26 13:51:10|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653573120000|2022-05-26 13:52:00|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653573130000|2022-05-26 13:52:10|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653573140000|2022-05-26 13:52:20|6052.08|6052.08|6050.31|6050.31|6052.08|6052.08|6050.31|6050.31|0
1653573160000|2022-05-26 13:52:40|6053.86|6053.86|6056.94|6056.94|6056.94|6056.94|6053.86|6053.86|0
1653573180000|2022-05-26 13:53:00|6058.72|6058.72|6056.94|6056.94|6058.72|6058.72|6056.94|6056.94|0
1653573220000|2022-05-26 13:53:40|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|0
1653573230000|2022-05-26 13:53:50|6055.16|6055.16|6056.94|6056.94|6056.94|6056.94|6055.16|6055.16|0
1653573280000|2022-05-26 13:54:40|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|0
1653573290000|2022-05-26 13:54:50|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1653573330000|2022-05-26 13:55:30|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|0
1653573360000|2022-05-26 13:56:00|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1653573370000|2022-05-26 13:56:10|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|0
1653573380000|2022-05-26 13:56:20|6064.05|6064.05|6065.83|6065.83|6065.83|6065.83|6064.05|6064.05|0
1653573410000|2022-05-26 13:56:50|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|0
1653573450000|2022-05-26 13:57:30|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|0
1653573460000|2022-05-26 13:57:40|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|6065.83|0
1653573500000|2022-05-26 13:58:20|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1653573520000|2022-05-26 13:58:40|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1653573590000|2022-05-26 13:59:50|6066.64|6066.64|6066.64|6066.64|6066.64|6066.64|6066.64|6066.64|0
1653573600000|2022-05-26 14:00:00|6070.2|6070.2|6070.2|6070.2|6071.49|6071.49|6070.2|6070.2|0
1653573650000|2022-05-26 14:00:50|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1653573700000|2022-05-26 14:01:40|6067.13|6067.13|6064.54|6064.54|6067.13|6067.13|6064.54|6064.54|0
1653573750000|2022-05-26 14:02:30|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653573770000|2022-05-26 14:02:50|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|0
1653573790000|2022-05-26 14:03:10|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|0
1653573800000|2022-05-26 14:03:20|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|6067.61|0
1653573870000|2022-05-26 14:04:30|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653573910000|2022-05-26 14:05:10|6068.09|6068.09|6069.87|6069.87|6069.87|6069.87|6068.09|6068.09|0
1653573990000|2022-05-26 14:06:30|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1653574060000|2022-05-26 14:07:40|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|0
1653574080000|2022-05-26 14:08:00|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1653574110000|2022-05-26 14:08:30|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653574120000|2022-05-26 14:08:40|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|0
1653574340000|2022-05-26 14:12:20|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1653574510000|2022-05-26 14:15:10|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|0
1653574520000|2022-05-26 14:15:20|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1653574530000|2022-05-26 14:15:30|6068.58|6068.58|6066.8|6066.8|6068.58|6068.58|6066.8|6066.8|0
1653574620000|2022-05-26 14:17:00|6068.09|6068.09|6068.09|6068.09|6069.39|6069.39|6068.09|6068.09|0
1653574680000|2022-05-26 14:18:00|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653574710000|2022-05-26 14:18:30|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|0
1653574730000|2022-05-26 14:18:50|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653574810000|2022-05-26 14:20:10|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1653575150000|2022-05-26 14:25:50|6060.98|6060.98|6059.2|6059.2|6060.98|6060.98|6059.2|6059.2|0
1653575160000|2022-05-26 14:26:00|6060.98|6060.98|6062.76|6062.76|6062.76|6062.76|6060.98|6060.98|0
1653575210000|2022-05-26 14:26:50|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653575230000|2022-05-26 14:27:10|6056.61|6056.61|6057.9|6057.9|6057.9|6057.9|6056.61|6056.61|0
1653575290000|2022-05-26 14:28:10|6059.2|6059.2|6060.49|6060.49|6060.49|6060.49|6059.2|6059.2|0
1653575300000|2022-05-26 14:28:20|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653575460000|2022-05-26 14:31:00|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1653575480000|2022-05-26 14:31:20|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|0
1653575660000|2022-05-26 14:34:20|6062.76|6062.76|6064.54|6064.54|6064.54|6064.54|6062.76|6062.76|0
1653575730000|2022-05-26 14:35:30|6066.31|6066.31|6063.24|6063.24|6066.31|6066.31|6063.24|6063.24|0
1653575740000|2022-05-26 14:35:40|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1653575830000|2022-05-26 14:37:10|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1653575940000|2022-05-26 14:39:00|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6056.13|6056.13|0
1653575990000|2022-05-26 14:39:50|6059.2|6059.2|6060.98|6060.98|6060.98|6060.98|6059.2|6059.2|0
1653576050000|2022-05-26 14:40:50|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1653576100000|2022-05-26 14:41:40|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653576140000|2022-05-26 14:42:20|6064.54|6064.54|6066.31|6066.31|6066.31|6066.31|6064.54|6064.54|0
1653576190000|2022-05-26 14:43:10|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1653576250000|2022-05-26 14:44:10|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1653576280000|2022-05-26 14:44:40|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1653576390000|2022-05-26 14:46:30|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|0
1653576480000|2022-05-26 14:48:00|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1653576560000|2022-05-26 14:49:20|6063.24|6063.24|6065.02|6065.02|6065.02|6065.02|6063.24|6063.24|0
1653576600000|2022-05-26 14:50:00|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1653576630000|2022-05-26 14:50:30|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1653576640000|2022-05-26 14:50:40|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1653576680000|2022-05-26 14:51:20|6061.46|6061.46|6057.9|6057.9|6061.46|6061.46|6057.9|6057.9|0
1653576750000|2022-05-26 14:52:30|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653576760000|2022-05-26 14:52:40|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6053.86|6053.86|0
1653576790000|2022-05-26 14:53:10|6053.86|6053.86|6055.64|6055.64|6055.64|6055.64|6053.86|6053.86|0
1653576820000|2022-05-26 14:53:40|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653576930000|2022-05-26 14:55:30|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653576940000|2022-05-26 14:55:40|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1653576970000|2022-05-26 14:56:10|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653577040000|2022-05-26 14:57:20|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1653577130000|2022-05-26 14:58:50|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|0
1653577160000|2022-05-26 14:59:20|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1653577170000|2022-05-26 14:59:30|6057.9|6057.9|6063.24|6063.24|6063.24|6063.24|6057.9|6057.9|0
1653577190000|2022-05-26 14:59:50|6061.46|6061.46|6063.24|6063.24|6063.24|6063.24|6061.46|6061.46|0
1653577200000|2022-05-26 15:00:00|6061.46|6061.46|6061.46|6061.46|6063.24|6063.24|6061.46|6061.46|0
1653577210000|2022-05-26 15:00:10|6063.24|6063.24|6059.68|6059.68|6063.24|6063.24|6059.68|6059.68|0
1653577230000|2022-05-26 15:00:30|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1653577320000|2022-05-26 15:02:00|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653577340000|2022-05-26 15:02:20|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1653577380000|2022-05-26 15:03:00|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653577390000|2022-05-26 15:03:10|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1653577460000|2022-05-26 15:04:20|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1653577470000|2022-05-26 15:04:30|6053.86|6053.86|6055.64|6055.64|6055.64|6055.64|6053.86|6053.86|0
1653577490000|2022-05-26 15:04:50|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653577560000|2022-05-26 15:06:00|6050.31|6050.31|6048.53|6048.53|6050.31|6050.31|6048.53|6048.53|0
1653577600000|2022-05-26 15:06:40|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|6044.97|0
1653577620000|2022-05-26 15:07:00|6043.19|6043.19|6043.68|6043.68|6044.97|6044.97|6043.19|6043.19|0
1653577650000|2022-05-26 15:07:30|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|0
1653577670000|2022-05-26 15:07:50|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1653577700000|2022-05-26 15:08:20|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|0
1653577870000|2022-05-26 15:11:10|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1653577880000|2022-05-26 15:11:20|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|6038.34|0
1653577920000|2022-05-26 15:12:00|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1653577980000|2022-05-26 15:13:00|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1653578020000|2022-05-26 15:13:40|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|0
1653578060000|2022-05-26 15:14:20|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|0
1653578150000|2022-05-26 15:15:50|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653578180000|2022-05-26 15:16:20|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653578260000|2022-05-26 15:17:40|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653578270000|2022-05-26 15:17:50|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1653578370000|2022-05-26 15:19:30|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|0
1653578380000|2022-05-26 15:19:40|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1653578430000|2022-05-26 15:20:30|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|0
1653578450000|2022-05-26 15:20:50|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1653578460000|2022-05-26 15:21:00|6053.86|6053.86|6052.57|6052.57|6053.86|6053.86|6052.57|6052.57|0
1653578550000|2022-05-26 15:22:30|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653578560000|2022-05-26 15:22:40|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653578570000|2022-05-26 15:22:50|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|0
1653578590000|2022-05-26 15:23:10|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|0
1653578630000|2022-05-26 15:23:50|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|0
1653578650000|2022-05-26 15:24:10|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653578660000|2022-05-26 15:24:20|6052.08|6052.08|6050.31|6050.31|6052.08|6052.08|6050.31|6050.31|0
1653578670000|2022-05-26 15:24:30|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653578710000|2022-05-26 15:25:10|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653578720000|2022-05-26 15:25:20|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1653578730000|2022-05-26 15:25:30|6049.5|6049.5|6050.79|6050.79|6050.79|6050.79|6049.5|6049.5|0
1653578760000|2022-05-26 15:26:00|6052.08|6052.08|6050.31|6050.31|6052.08|6052.08|6050.31|6050.31|0
1653578780000|2022-05-26 15:26:20|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|0
1653578810000|2022-05-26 15:26:50|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|0
1653578820000|2022-05-26 15:27:00|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|6049.01|0
1653578840000|2022-05-26 15:27:20|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|6050.79|0
1653578880000|2022-05-26 15:28:00|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|6052.57|0
1653578940000|2022-05-26 15:29:00|6054.35|6054.35|6050.79|6050.79|6054.35|6054.35|6050.79|6050.79|0
1653578950000|2022-05-26 15:29:10|6049.01|6049.01|6047.23|6047.23|6049.01|6049.01|6047.23|6047.23|0
1653578960000|2022-05-26 15:29:20|6049.01|6049.01|6052.08|6052.08|6052.08|6052.08|6049.01|6049.01|0
1653578970000|2022-05-26 15:29:30|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653578990000|2022-05-26 15:29:50|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|0
1653635950000|2022-05-27 07:19:10|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1653635960000|2022-05-27 07:19:20|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1653635970000|2022-05-27 07:19:30|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|0
1653636040000|2022-05-27 07:20:40|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1653636120000|2022-05-27 07:22:00|6023.13|6023.13|6019.24|6019.24|6023.13|6023.13|6019.24|6019.24|0
1653636160000|2022-05-27 07:22:40|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|0
1653636200000|2022-05-27 07:23:20|6016.17|6016.17|6017.95|6017.95|6017.95|6017.95|6016.17|6016.17|0
1653636220000|2022-05-27 07:23:40|6016.65|6016.65|6017.95|6017.95|6017.95|6017.95|6016.65|6016.65|0
1653636250000|2022-05-27 07:24:10|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653636350000|2022-05-27 07:25:50|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1653636580000|2022-05-27 07:29:40|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1653636660000|2022-05-27 07:31:00|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1653636760000|2022-05-27 07:32:40|6006.47|6006.47|6005.17|6005.17|6006.47|6006.47|6005.17|6005.17|0
1653636790000|2022-05-27 07:33:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653636830000|2022-05-27 07:33:50|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653636850000|2022-05-27 07:34:10|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1653636900000|2022-05-27 07:35:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653637020000|2022-05-27 07:37:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653637050000|2022-05-27 07:37:30|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653637140000|2022-05-27 07:39:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653637180000|2022-05-27 07:39:40|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653637220000|2022-05-27 07:40:20|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653637240000|2022-05-27 07:40:40|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653637340000|2022-05-27 07:42:20|6005.65|6005.65|5999.02|5999.02|6005.65|6005.65|5999.02|5999.02|0
1653637350000|2022-05-27 07:42:30|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1653637420000|2022-05-27 07:43:40|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|6004.36|0
1653637470000|2022-05-27 07:44:30|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|6006.14|0
1653637690000|2022-05-27 07:48:10|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1653637740000|2022-05-27 07:49:00|6010.18|6010.18|6016|6016|6016|6016|6008.88|6008.88|0
1653637790000|2022-05-27 07:49:50|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|6014.22|0
1653637850000|2022-05-27 07:50:50|6012.44|6012.44|6010.66|6010.66|6012.44|6012.44|6010.66|6010.66|0
1653637870000|2022-05-27 07:51:10|6011.96|6011.96|6010.66|6010.66|6011.96|6011.96|6010.66|6010.66|0
1653637890000|2022-05-27 07:51:30|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1653638040000|2022-05-27 07:54:00|6020.37|6020.37|6022.15|6022.15|6022.15|6022.15|6020.37|6020.37|0
1653638180000|2022-05-27 07:56:20|6020.85|6020.85|6022.15|6022.15|6022.15|6022.15|6020.85|6020.85|0
1653638260000|2022-05-27 07:57:40|6025.7|6025.7|6023.93|6023.93|6025.7|6025.7|6023.93|6023.93|0
1653638270000|2022-05-27 07:57:50|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|0
1653638280000|2022-05-27 07:58:00|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1653638310000|2022-05-27 07:58:30|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|0
1653638370000|2022-05-27 07:59:30|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1653638430000|2022-05-27 08:00:30|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|6020.37|0
1653638440000|2022-05-27 08:00:40|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1653638450000|2022-05-27 08:00:50|6023.93|6023.93|6022.15|6022.15|6023.93|6023.93|6022.15|6022.15|0
1653638460000|2022-05-27 08:01:00|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1653638590000|2022-05-27 08:03:10|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|6022.63|0
1653638650000|2022-05-27 08:04:10|6020.85|6020.85|6022.15|6022.15|6022.15|6022.15|6020.85|6020.85|0
1653638670000|2022-05-27 08:04:30|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1653638720000|2022-05-27 08:05:20|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1653638990000|2022-05-27 08:09:50|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1653639360000|2022-05-27 08:16:00|6020.37|6020.37|6022.15|6022.15|6022.15|6022.15|6020.37|6020.37|0
1653639490000|2022-05-27 08:18:10|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1653639520000|2022-05-27 08:18:40|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1653639580000|2022-05-27 08:19:40|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|6025.7|0
1653639640000|2022-05-27 08:20:40|6027.48|6027.48|6029.26|6029.26|6029.26|6029.26|6027.48|6027.48|0
1653639830000|2022-05-27 08:23:50|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|6032.82|0
1653639940000|2022-05-27 08:25:40|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1653640010000|2022-05-27 08:26:50|6035.89|6035.89|6035.89|6035.89|6037.67|6037.67|6035.89|6035.89|0
1653640040000|2022-05-27 08:27:20|6037.19|6037.19|6037.19|6037.19|6038.48|6038.48|6037.19|6037.19|0
1653640080000|2022-05-27 08:28:00|6038.48|6038.48|6039.78|6039.78|6039.78|6039.78|6038.48|6038.48|0
1653640550000|2022-05-27 08:35:50|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1653640630000|2022-05-27 08:37:10|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1653640700000|2022-05-27 08:38:20|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|0
1653640780000|2022-05-27 08:39:40|6043.33|6043.33|6042.04|6042.04|6043.33|6043.33|6042.04|6042.04|0
1653640790000|2022-05-27 08:39:50|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|6043.82|0
1653640870000|2022-05-27 08:41:10|6045.11|6045.11|6047.7|6047.7|6047.7|6047.7|6045.11|6045.11|0
1653640940000|2022-05-27 08:42:20|6049|6049|6049|6049|6049|6049|6049|6049|0
1653640980000|2022-05-27 08:43:00|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1653641050000|2022-05-27 08:44:10|6055.15|6055.15|6056.92|6056.92|6056.92|6056.92|6055.15|6055.15|0
1653641300000|2022-05-27 08:48:20|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1653641310000|2022-05-27 08:48:30|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|0
1653641350000|2022-05-27 08:49:10|6053.85|6053.85|6055.63|6055.63|6055.63|6055.63|6053.85|6053.85|0
1653641460000|2022-05-27 08:51:00|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|0
1653641490000|2022-05-27 08:51:30|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1653641600000|2022-05-27 08:53:20|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|0
1653641800000|2022-05-27 08:56:40|6053.85|6053.85|6052.56|6052.56|6053.85|6053.85|6052.56|6052.56|0
1653641900000|2022-05-27 08:58:20|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|6051.26|0
1653642000000|2022-05-27 09:00:00|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1653642020000|2022-05-27 09:00:20|6049|6049|6049|6049|6049|6049|6049|6049|0
1653642060000|2022-05-27 09:01:00|6045.92|6045.92|6044.15|6044.15|6045.92|6045.92|6044.15|6044.15|0
1653642100000|2022-05-27 09:01:40|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|0
1653642390000|2022-05-27 09:06:30|6044.63|6044.63|6042.85|6042.85|6044.63|6044.63|6042.85|6042.85|0
1653642510000|2022-05-27 09:08:30|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|6041.07|0
1653642640000|2022-05-27 09:10:40|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|6042.85|0
1653642760000|2022-05-27 09:12:40|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|6044.63|0
1653643050000|2022-05-27 09:17:30|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1653643160000|2022-05-27 09:19:20|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1653643180000|2022-05-27 09:19:40|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1653643190000|2022-05-27 09:19:50|6051.74|6051.74|6053.52|6053.52|6053.52|6053.52|6051.74|6051.74|0
1653643320000|2022-05-27 09:22:00|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653643400000|2022-05-27 09:23:20|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|0
1653643610000|2022-05-27 09:26:50|6053.04|6053.04|6054.33|6054.33|6054.33|6054.33|6053.04|6053.04|0
1653643680000|2022-05-27 09:28:00|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|0
1653643690000|2022-05-27 09:28:10|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|0
1653643720000|2022-05-27 09:28:40|6056.11|6056.11|6054.82|6054.82|6056.11|6056.11|6054.82|6054.82|0
1653643790000|2022-05-27 09:29:50|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1653643840000|2022-05-27 09:30:40|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1653643900000|2022-05-27 09:31:40|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1653643910000|2022-05-27 09:31:50|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1653643990000|2022-05-27 09:33:10|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1653644040000|2022-05-27 09:34:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1653644060000|2022-05-27 09:34:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1653644100000|2022-05-27 09:35:00|6063.71|6063.71|6062.42|6062.42|6063.71|6063.71|6062.42|6062.42|0
1653644220000|2022-05-27 09:37:00|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1653644240000|2022-05-27 09:37:20|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653644460000|2022-05-27 09:41:00|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1653644480000|2022-05-27 09:41:20|6058.38|6058.38|6057.08|6057.08|6058.38|6058.38|6057.08|6057.08|0
1653644490000|2022-05-27 09:41:30|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|6055.79|0
1653644530000|2022-05-27 09:42:10|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1653644650000|2022-05-27 09:44:10|6058.38|6058.38|6057.08|6057.08|6058.38|6058.38|6057.08|6057.08|0
1653644730000|2022-05-27 09:45:30|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653644880000|2022-05-27 09:48:00|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|0
1653644890000|2022-05-27 09:48:10|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1653644980000|2022-05-27 09:49:40|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653645030000|2022-05-27 09:50:30|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1653645380000|2022-05-27 09:56:20|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1653645450000|2022-05-27 09:57:30|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1653645490000|2022-05-27 09:58:10|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1653645540000|2022-05-27 09:59:00|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1653645600000|2022-05-27 10:00:00|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1653645610000|2022-05-27 10:00:10|6058.86|6058.86|6057.56|6057.56|6058.86|6058.86|6057.56|6057.56|0
1653645620000|2022-05-27 10:00:20|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|0
1653645630000|2022-05-27 10:00:30|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653645640000|2022-05-27 10:00:40|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1653645810000|2022-05-27 10:03:30|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|6051.74|0
1653645900000|2022-05-27 10:05:00|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|6053.52|0
1653646210000|2022-05-27 10:10:10|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653646790000|2022-05-27 10:19:50|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1653646910000|2022-05-27 10:21:50|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|6046.89|0
1653647310000|2022-05-27 10:28:30|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|6048.67|0
1653647520000|2022-05-27 10:32:00|6049.97|6049.97|6048.67|6048.67|6049.97|6049.97|6048.67|6048.67|0
1653647580000|2022-05-27 10:33:00|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1653647660000|2022-05-27 10:34:20|6053.52|6053.52|6055.3|6055.3|6055.3|6055.3|6053.52|6053.52|0
1653648010000|2022-05-27 10:40:10|6054.01|6054.01|6052.71|6052.71|6054.01|6054.01|6052.71|6052.71|0
1653648130000|2022-05-27 10:42:10|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|0
1653648140000|2022-05-27 10:42:20|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1653648540000|2022-05-27 10:49:00|6050.93|6050.93|6056.27|6056.27|6056.27|6056.27|6050.93|6050.93|0
1653648640000|2022-05-27 10:50:40|6054.49|6054.49|6056.27|6056.27|6056.27|6056.27|6054.49|6054.49|0
1653648770000|2022-05-27 10:52:50|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|6058.05|0
1653648890000|2022-05-27 10:54:50|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|0
1653648920000|2022-05-27 10:55:20|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|0
1653649070000|2022-05-27 10:57:50|6060.31|6060.31|6057.72|6057.72|6060.31|6060.31|6057.72|6057.72|0
1653649250000|2022-05-27 11:00:50|6055.94|6055.94|6054.16|6054.16|6055.94|6055.94|6054.16|6054.16|0
1653649350000|2022-05-27 11:02:30|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|0
1653649480000|2022-05-27 11:04:40|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|0
1653649890000|2022-05-27 11:11:30|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1653649960000|2022-05-27 11:12:40|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1653649970000|2022-05-27 11:12:50|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1653649980000|2022-05-27 11:13:00|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1653650270000|2022-05-27 11:17:50|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1653650320000|2022-05-27 11:18:40|6061.76|6061.76|6061.76|6061.76|6063.54|6063.54|6061.76|6061.76|0
1653650340000|2022-05-27 11:19:00|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6056.43|6056.43|0
1653650420000|2022-05-27 11:20:20|6056.43|6056.43|6059.98|6059.98|6059.98|6059.98|6056.43|6056.43|0
1653650510000|2022-05-27 11:21:50|6061.76|6061.76|6063.06|6063.06|6063.06|6063.06|6059.98|6059.98|0
1653650780000|2022-05-27 11:26:20|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|0
1653650840000|2022-05-27 11:27:20|6063.06|6063.06|6063.06|6063.06|6063.06|6063.06|6063.06|6063.06|0
1653651400000|2022-05-27 11:36:40|6059.5|6059.5|6047.05|6047.05|6059.5|6059.5|6047.05|6047.05|0
1653651410000|2022-05-27 11:36:50|6050.61|6050.61|6052.39|6052.39|6052.39|6052.39|6050.61|6050.61|0
1653652060000|2022-05-27 11:47:40|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|6048.83|0
1653652090000|2022-05-27 11:48:10|6047.53|6047.53|6046.24|6046.24|6047.53|6047.53|6046.24|6046.24|0
1653652180000|2022-05-27 11:49:40|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1653652560000|2022-05-27 11:56:00|6042.68|6042.68|6040.9|6040.9|6042.68|6042.68|6039.12|6039.12|0
1653652570000|2022-05-27 11:56:10|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1653652670000|2022-05-27 11:57:50|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|6044.46|0
1653652700000|2022-05-27 11:58:20|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|6040.9|0
1653652710000|2022-05-27 11:58:30|6042.2|6042.2|6040.9|6040.9|6042.2|6042.2|6040.9|6040.9|0
1653652740000|2022-05-27 11:59:00|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|6042.2|0
1653652770000|2022-05-27 11:59:30|6043.98|6043.98|6045.75|6045.75|6045.75|6045.75|6043.98|6043.98|0
1653652810000|2022-05-27 12:00:10|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|0
1653652940000|2022-05-27 12:02:20|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|6045.75|0
1653653120000|2022-05-27 12:05:20|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|0
1653653410000|2022-05-27 12:10:10|6048.83|6048.83|6047.05|6047.05|6048.83|6048.83|6047.05|6047.05|0
1653653570000|2022-05-27 12:12:50|6045.27|6045.27|6045.27|6045.27|6045.27|6045.27|6045.27|6045.27|0
1653653970000|2022-05-27 12:19:30|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1653653990000|2022-05-27 12:19:50|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|6043.01|0
1653654010000|2022-05-27 12:20:10|6041.71|6041.71|6040.42|6040.42|6041.71|6041.71|6040.42|6040.42|0
1653654020000|2022-05-27 12:20:20|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1653654110000|2022-05-27 12:21:50|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|6043.49|0
1653654240000|2022-05-27 12:24:00|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1653654270000|2022-05-27 12:24:30|6036.38|6036.38|6034.6|6034.6|6036.38|6036.38|6034.6|6034.6|0
1653654350000|2022-05-27 12:25:50|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|0
1653654460000|2022-05-27 12:27:40|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|6032.34|0
1653654570000|2022-05-27 12:29:30|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1653654590000|2022-05-27 12:29:50|6030.56|6030.56|6024.41|6024.41|6030.56|6030.56|6022.15|6022.15|0
1653654630000|2022-05-27 12:30:30|6025.7|6025.7|6027.48|6027.48|6027.48|6027.48|6025.7|6025.7|0
1653654660000|2022-05-27 12:31:00|6023.93|6023.93|6022.15|6022.15|6023.93|6023.93|6022.15|6022.15|0
1653654710000|2022-05-27 12:31:50|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1653654740000|2022-05-27 12:32:20|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|0
1653654790000|2022-05-27 12:33:10|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1653654800000|2022-05-27 12:33:20|6028.29|6028.29|6030.07|6030.07|6030.07|6030.07|6028.29|6028.29|0
1653654950000|2022-05-27 12:35:50|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6026.52|6026.52|0
1653655050000|2022-05-27 12:37:30|6026.52|6026.52|6028.29|6028.29|6028.29|6028.29|6026.52|6026.52|0
1653655070000|2022-05-27 12:37:50|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1653655110000|2022-05-27 12:38:30|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1653655310000|2022-05-27 12:41:50|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1653655390000|2022-05-27 12:43:10|6027.33|6027.33|6025.55|6025.55|6027.33|6027.33|6025.55|6025.55|0
1653655500000|2022-05-27 12:45:00|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1653655620000|2022-05-27 12:47:00|6025.55|6025.55|6027.33|6027.33|6027.33|6027.33|6025.55|6025.55|0
1653655630000|2022-05-27 12:47:10|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1653655650000|2022-05-27 12:47:30|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|6030.88|0
1653655890000|2022-05-27 12:51:30|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|6029.1|0
1653655920000|2022-05-27 12:52:00|6027.81|6027.81|6026.52|6026.52|6027.81|6027.81|6026.52|6026.52|0
1653656020000|2022-05-27 12:53:40|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1653656190000|2022-05-27 12:56:30|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1653656480000|2022-05-27 13:01:20|6031.37|6031.37|6027.81|6027.81|6031.37|6031.37|6027.81|6027.81|0
1653656490000|2022-05-27 13:01:30|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|6029.59|0
1653656510000|2022-05-27 13:01:50|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1653656790000|2022-05-27 13:06:30|6026.03|6026.03|6027.81|6027.81|6027.81|6027.81|6026.03|6026.03|0
1653656960000|2022-05-27 13:09:20|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1653656970000|2022-05-27 13:09:30|6024.25|6024.25|6022.47|6022.47|6024.25|6024.25|6022.47|6022.47|0
1653657000000|2022-05-27 13:10:00|6021.18|6021.18|6022.47|6022.47|6022.47|6022.47|6021.18|6021.18|0
1653657030000|2022-05-27 13:10:30|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1653657380000|2022-05-27 13:16:20|6025.55|6025.55|6023.77|6023.77|6025.55|6025.55|6023.77|6023.77|0
1653657400000|2022-05-27 13:16:40|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1653657430000|2022-05-27 13:17:10|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1653657470000|2022-05-27 13:17:50|6018.43|6018.43|6016.65|6016.65|6018.43|6018.43|6016.65|6016.65|0
1653657560000|2022-05-27 13:19:20|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1653657790000|2022-05-27 13:23:10|6011.8|6011.8|6008.24|6008.24|6011.8|6011.8|6008.24|6008.24|0
1653657850000|2022-05-27 13:24:10|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653657880000|2022-05-27 13:24:40|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1653658050000|2022-05-27 13:27:30|6009.54|6009.54|6004.69|6004.69|6009.54|6009.54|6004.69|6004.69|0
1653658090000|2022-05-27 13:28:10|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653658190000|2022-05-27 13:29:50|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1653658200000|2022-05-27 13:30:00|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6002.1|6002.1|0
1653658210000|2022-05-27 13:30:10|6001.61|6001.61|6003.39|6003.39|6005.17|6005.17|6001.61|6001.61|0
1653658230000|2022-05-27 13:30:30|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653658240000|2022-05-27 13:30:40|6005.17|6005.17|6006.95|6006.95|6006.95|6006.95|6005.17|6005.17|0
1653658250000|2022-05-27 13:30:50|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653658260000|2022-05-27 13:31:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653658270000|2022-05-27 13:31:10|6008.73|6008.73|6006.95|6006.95|6008.73|6008.73|6006.95|6006.95|0
1653658290000|2022-05-27 13:31:30|6005.17|6005.17|6006.95|6006.95|6006.95|6006.95|6005.17|6005.17|0
1653658300000|2022-05-27 13:31:40|6008.73|6008.73|6010.51|6010.51|6010.51|6010.51|6008.73|6008.73|0
1653658320000|2022-05-27 13:32:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653658330000|2022-05-27 13:32:10|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658340000|2022-05-27 13:32:20|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653658370000|2022-05-27 13:32:50|6011.8|6011.8|6010.02|6010.02|6011.8|6011.8|6010.02|6010.02|0
1653658380000|2022-05-27 13:33:00|6011.8|6011.8|6010.02|6010.02|6011.8|6011.8|6010.02|6010.02|0
1653658390000|2022-05-27 13:33:10|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658400000|2022-05-27 13:33:20|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653658430000|2022-05-27 13:33:50|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658500000|2022-05-27 13:35:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653658530000|2022-05-27 13:35:30|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658550000|2022-05-27 13:35:50|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1653658560000|2022-05-27 13:36:00|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6013.58|6013.58|0
1653658570000|2022-05-27 13:36:10|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1653658600000|2022-05-27 13:36:40|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1653658640000|2022-05-27 13:37:20|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1653658670000|2022-05-27 13:37:50|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658690000|2022-05-27 13:38:10|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1653658700000|2022-05-27 13:38:20|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653658710000|2022-05-27 13:38:30|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653658730000|2022-05-27 13:38:50|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653658770000|2022-05-27 13:39:30|6010.02|6010.02|6011.8|6011.8|6011.8|6011.8|6010.02|6010.02|0
1653658860000|2022-05-27 13:41:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653658880000|2022-05-27 13:41:20|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1653659040000|2022-05-27 13:44:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653659110000|2022-05-27 13:45:10|6011.8|6011.8|6015.36|6015.36|6015.36|6015.36|6011.8|6011.8|0
1653659130000|2022-05-27 13:45:30|6013.58|6013.58|6011.8|6011.8|6013.58|6013.58|6011.8|6011.8|0
1653659140000|2022-05-27 13:45:40|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653659150000|2022-05-27 13:45:50|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653659200000|2022-05-27 13:46:40|6006.47|6006.47|6008.24|6008.24|6008.24|6008.24|6006.47|6006.47|0
1653659220000|2022-05-27 13:47:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653659240000|2022-05-27 13:47:20|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653659250000|2022-05-27 13:47:30|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653659280000|2022-05-27 13:48:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1653659400000|2022-05-27 13:50:00|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|6009.54|0
1653659410000|2022-05-27 13:50:10|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653659450000|2022-05-27 13:50:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653659470000|2022-05-27 13:51:10|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653659560000|2022-05-27 13:52:40|6009.54|6009.54|6008.24|6008.24|6009.54|6009.54|6008.24|6008.24|0
1653659710000|2022-05-27 13:55:10|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653659720000|2022-05-27 13:55:20|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653659730000|2022-05-27 13:55:30|6004.69|6004.69|6007.76|6007.76|6007.76|6007.76|6004.69|6004.69|0
1653659750000|2022-05-27 13:55:50|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|0
1653659770000|2022-05-27 13:56:10|6007.76|6007.76|6009.54|6009.54|6009.54|6009.54|6007.76|6007.76|0
1653659870000|2022-05-27 13:57:50|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1653659940000|2022-05-27 13:59:00|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1653659950000|2022-05-27 13:59:10|6011.32|6011.32|6013.91|6013.91|6013.91|6013.91|6011.32|6011.32|0
1653660020000|2022-05-27 14:00:20|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653660030000|2022-05-27 14:00:30|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653660060000|2022-05-27 14:01:00|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653660090000|2022-05-27 14:01:30|6017.95|6017.95|6019.73|6019.73|6019.73|6019.73|6017.95|6017.95|0
1653660100000|2022-05-27 14:01:40|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653660150000|2022-05-27 14:02:30|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|6017.95|0
1653660160000|2022-05-27 14:02:40|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653660180000|2022-05-27 14:03:00|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653660300000|2022-05-27 14:05:00|6013.1|6013.1|6011.8|6011.8|6013.1|6013.1|6011.8|6011.8|0
1653660320000|2022-05-27 14:05:20|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653660330000|2022-05-27 14:05:30|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653660390000|2022-05-27 14:06:30|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653660420000|2022-05-27 14:07:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1653660440000|2022-05-27 14:07:20|6006.47|6006.47|6008.24|6008.24|6008.24|6008.24|6006.47|6006.47|0
1653660480000|2022-05-27 14:08:00|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6004.69|6004.69|0
1653660520000|2022-05-27 14:08:40|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653660610000|2022-05-27 14:10:10|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653660630000|2022-05-27 14:10:30|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653660660000|2022-05-27 14:11:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653660760000|2022-05-27 14:12:40|6008.73|6008.73|6006.95|6006.95|6008.73|6008.73|6006.95|6006.95|0
1653660840000|2022-05-27 14:14:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653660950000|2022-05-27 14:15:50|6005.17|6005.17|6006.95|6006.95|6006.95|6006.95|6005.17|6005.17|0
1653660990000|2022-05-27 14:16:30|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653661100000|2022-05-27 14:18:20|6003.88|6003.88|6002.1|6002.1|6003.88|6003.88|6002.1|6002.1|0
1653661140000|2022-05-27 14:19:00|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|0
1653661230000|2022-05-27 14:20:30|6003.88|6003.88|6005.65|6005.65|6005.65|6005.65|6003.88|6003.88|0
1653661250000|2022-05-27 14:20:50|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1653661280000|2022-05-27 14:21:20|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1653661320000|2022-05-27 14:22:00|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1653661340000|2022-05-27 14:22:20|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1653661370000|2022-05-27 14:22:50|6005.65|6005.65|6003.88|6003.88|6005.65|6005.65|6003.88|6003.88|0
1653661390000|2022-05-27 14:23:10|6005.65|6005.65|6003.88|6003.88|6005.65|6005.65|6002.1|6002.1|0
1653661430000|2022-05-27 14:23:50|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1653661440000|2022-05-27 14:24:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653661450000|2022-05-27 14:24:10|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653661520000|2022-05-27 14:25:20|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1653661530000|2022-05-27 14:25:30|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653661600000|2022-05-27 14:26:40|6003.39|6003.39|6001.61|6001.61|6003.39|6003.39|6001.61|6001.61|0
1653661680000|2022-05-27 14:28:00|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1653661740000|2022-05-27 14:29:00|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1653661840000|2022-05-27 14:30:40|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1653661860000|2022-05-27 14:31:00|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1653661950000|2022-05-27 14:32:30|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1653661960000|2022-05-27 14:32:40|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|6005.17|0
1653661980000|2022-05-27 14:33:00|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|6003.39|0
1653662040000|2022-05-27 14:34:00|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1653662050000|2022-05-27 14:34:10|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|0
1653662060000|2022-05-27 14:34:20|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1653662080000|2022-05-27 14:34:40|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1653662130000|2022-05-27 14:35:30|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1653662190000|2022-05-27 14:36:30|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1653662340000|2022-05-27 14:39:00|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1653662430000|2022-05-27 14:40:30|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1653662500000|2022-05-27 14:41:40|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653662520000|2022-05-27 14:42:00|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1653662660000|2022-05-27 14:44:20|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653662670000|2022-05-27 14:44:30|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|5989.16|0
1653662810000|2022-05-27 14:46:50|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653662820000|2022-05-27 14:47:00|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|5992.72|0
1653662880000|2022-05-27 14:48:00|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|5994.5|0
1653662920000|2022-05-27 14:48:40|5992.72|5992.72|5994.5|5994.5|5994.5|5994.5|5992.72|5992.72|0
1653662990000|2022-05-27 14:49:50|5996.28|5996.28|5998.06|5998.06|5998.06|5998.06|5996.28|5996.28|0
1653663000000|2022-05-27 14:50:00|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1653663030000|2022-05-27 14:50:30|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1653663100000|2022-05-27 14:51:40|5999.35|5999.35|6001.13|6001.13|6001.13|6001.13|5999.35|5999.35|0
1653663110000|2022-05-27 14:51:50|6002.91|6002.91|6004.69|6004.69|6004.69|6004.69|6002.91|6002.91|0
1653663180000|2022-05-27 14:53:00|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|0
1653663280000|2022-05-27 14:54:40|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1653663340000|2022-05-27 14:55:40|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1653663390000|2022-05-27 14:56:30|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1653663430000|2022-05-27 14:57:10|6003.88|6003.88|6005.65|6005.65|6005.65|6005.65|6003.88|6003.88|0
1653663460000|2022-05-27 14:57:40|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1653663520000|2022-05-27 14:58:40|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1653663530000|2022-05-27 14:58:50|6003.88|6003.88|6005.65|6005.65|6005.65|6005.65|6003.88|6003.88|0
1653663720000|2022-05-27 15:02:00|6003.88|6003.88|6005.65|6005.65|6005.65|6005.65|6003.88|6003.88|0
1653663750000|2022-05-27 15:02:30|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1653663800000|2022-05-27 15:03:20|6005.65|6005.65|6003.88|6003.88|6005.65|6005.65|6003.88|6003.88|0
1653663810000|2022-05-27 15:03:30|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|6002.58|0
1653663850000|2022-05-27 15:04:10|6000.8|6000.8|5999.02|5999.02|6000.8|6000.8|5999.02|5999.02|0
1653663860000|2022-05-27 15:04:20|6000.8|6000.8|5999.02|5999.02|6000.8|6000.8|5999.02|5999.02|0
1653663900000|2022-05-27 15:05:00|6000.8|6000.8|5999.02|5999.02|6000.8|6000.8|5999.02|5999.02|0
1653663930000|2022-05-27 15:05:30|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|5999.02|5999.02|0
1653663960000|2022-05-27 15:06:00|5999.02|5999.02|6000.8|6000.8|6000.8|6000.8|5999.02|5999.02|0
1653664030000|2022-05-27 15:07:10|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1653664050000|2022-05-27 15:07:30|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1653664060000|2022-05-27 15:07:40|5996.43|5996.43|5995.14|5995.14|5996.43|5996.43|5995.14|5995.14|0
1653664080000|2022-05-27 15:08:00|5993.36|5993.36|5995.14|5995.14|5995.14|5995.14|5993.36|5993.36|0
1653664100000|2022-05-27 15:08:20|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1653664190000|2022-05-27 15:09:50|5991.58|5991.58|5993.36|5993.36|5993.36|5993.36|5991.58|5991.58|0
1653664200000|2022-05-27 15:10:00|5989.8|5989.8|5989.8|5989.8|5991.58|5991.58|5989.8|5989.8|0
1653664240000|2022-05-27 15:10:40|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1653664260000|2022-05-27 15:11:00|5989.32|5989.32|5991.1|5991.1|5991.1|5991.1|5989.32|5989.32|0
1653664310000|2022-05-27 15:11:50|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1653664350000|2022-05-27 15:12:30|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1653664440000|2022-05-27 15:14:00|5992.88|5992.88|5991.1|5991.1|5992.88|5992.88|5991.1|5991.1|0
1653664450000|2022-05-27 15:14:10|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|5992.88|0
1653664480000|2022-05-27 15:14:40|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|0
1653664530000|2022-05-27 15:15:30|5992.88|5992.88|5991.1|5991.1|5992.88|5992.88|5991.1|5991.1|0
1653664560000|2022-05-27 15:16:00|5992.88|5992.88|5991.1|5991.1|5992.88|5992.88|5991.1|5991.1|0
1653664680000|2022-05-27 15:18:00|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1653664690000|2022-05-27 15:18:10|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1653664700000|2022-05-27 15:18:20|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|0
1653664740000|2022-05-27 15:19:00|5988.02|5988.02|5986.73|5986.73|5988.02|5988.02|5986.73|5986.73|0
1653664770000|2022-05-27 15:19:30|5984.95|5984.95|5986.73|5986.73|5986.73|5986.73|5984.95|5984.95|0
1653664800000|2022-05-27 15:20:00|5984.95|5984.95|5984.95|5984.95|5986.73|5986.73|5984.95|5984.95|0
1653664810000|2022-05-27 15:20:10|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|0
1653664830000|2022-05-27 15:20:30|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1653664840000|2022-05-27 15:20:40|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1653664860000|2022-05-27 15:21:00|5988.02|5988.02|5986.25|5986.25|5988.02|5988.02|5986.25|5986.25|0
1653664870000|2022-05-27 15:21:10|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1653664880000|2022-05-27 15:21:20|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1653664900000|2022-05-27 15:21:40|5984.95|5984.95|5986.73|5986.73|5986.73|5986.73|5984.95|5984.95|0
1653664920000|2022-05-27 15:22:00|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|0
1653664940000|2022-05-27 15:22:20|5986.73|5986.73|5984.95|5984.95|5986.73|5986.73|5984.95|5984.95|0
1653665040000|2022-05-27 15:24:00|5983.17|5983.17|5984.95|5984.95|5984.95|5984.95|5983.17|5983.17|0
1653665050000|2022-05-27 15:24:10|5983.17|5983.17|5984.95|5984.95|5984.95|5984.95|5983.17|5983.17|0
1653665060000|2022-05-27 15:24:20|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|0
1653665070000|2022-05-27 15:24:30|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|5984.95|0
1653665100000|2022-05-27 15:25:00|5983.17|5983.17|5983.17|5983.17|5984.95|5984.95|5983.17|5983.17|0
1653665110000|2022-05-27 15:25:10|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1653665120000|2022-05-27 15:25:20|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|0
1653665140000|2022-05-27 15:25:40|5981.39|5981.39|5983.17|5983.17|5983.17|5983.17|5981.39|5981.39|0
1653665150000|2022-05-27 15:25:50|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1653665160000|2022-05-27 15:26:00|5983.17|5983.17|5981.88|5981.88|5983.17|5983.17|5980.1|5980.1|0
1653665170000|2022-05-27 15:26:10|5980.1|5980.1|5981.88|5981.88|5981.88|5981.88|5980.1|5980.1|0
1653665180000|2022-05-27 15:26:20|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|5980.1|0
1653665190000|2022-05-27 15:26:30|5981.88|5981.88|5980.1|5980.1|5981.88|5981.88|5980.1|5980.1|0
1653665280000|2022-05-27 15:28:00|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1653665310000|2022-05-27 15:28:30|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|5982.36|0
1653665320000|2022-05-27 15:28:40|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|5984.14|0
1653665330000|2022-05-27 15:28:50|5980.58|5980.58|5982.36|5982.36|5982.36|5982.36|5980.58|5980.58|0
1653665340000|2022-05-27 15:29:00|5983.66|5983.66|5981.88|5981.88|5985.43|5985.43|5981.88|5981.88|0
1653665350000|2022-05-27 15:29:10|5983.66|5983.66|5985.43|5985.43|5985.43|5985.43|5983.66|5983.66|0
1653665360000|2022-05-27 15:29:20|5983.66|5983.66|5985.43|5985.43|5985.43|5985.43|5983.66|5983.66|0
1653665390000|2022-05-27 15:29:50|5981.88|5981.88|5980.58|5980.58|5981.88|5981.88|5980.58|5980.58|0
1653894900000|2022-05-30 07:15:00|6039.46|6039.46|6042.05|6042.05|6042.05|6042.05|6039.46|6039.46|0
1653894920000|2022-05-30 07:15:20|6043.35|6043.35|6045.13|6045.13|6046.91|6046.91|6043.35|6043.35|0
1653894930000|2022-05-30 07:15:30|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6050.46|6050.46|0
1653894940000|2022-05-30 07:15:40|6054.02|6054.02|6050.46|6050.46|6054.02|6054.02|6048.68|6048.68|0
1653894950000|2022-05-30 07:15:50|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1653894960000|2022-05-30 07:16:00|6054.02|6054.02|6055.8|6055.8|6055.8|6055.8|6054.02|6054.02|0
1653895000000|2022-05-30 07:16:40|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1653895010000|2022-05-30 07:16:50|6050.46|6050.46|6052.24|6052.24|6052.24|6052.24|6050.46|6050.46|0
1653895020000|2022-05-30 07:17:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1653895070000|2022-05-30 07:17:50|6055.8|6055.8|6057.58|6057.58|6057.58|6057.58|6055.8|6055.8|0
1653895080000|2022-05-30 07:18:00|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1653895090000|2022-05-30 07:18:10|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1653895140000|2022-05-30 07:19:00|6060.17|6060.17|6061.46|6061.46|6062.76|6062.76|6060.17|6060.17|0
1653895150000|2022-05-30 07:19:10|6060.17|6060.17|6062.43|6062.43|6062.43|6062.43|6058.87|6058.87|0
1653895160000|2022-05-30 07:19:20|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|6060.65|0
1653895170000|2022-05-30 07:19:30|6058.87|6058.87|6060.17|6060.17|6061.46|6061.46|6058.87|6058.87|0
1653895180000|2022-05-30 07:19:40|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1653895200000|2022-05-30 07:20:00|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1653895210000|2022-05-30 07:20:10|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1653895230000|2022-05-30 07:20:30|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|6063.24|0
1653895260000|2022-05-30 07:21:00|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1653895330000|2022-05-30 07:22:10|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1653895380000|2022-05-30 07:23:00|6060.17|6060.17|6061.95|6061.95|6061.95|6061.95|6060.17|6060.17|0
1653895440000|2022-05-30 07:24:00|6060.17|6060.17|6058.87|6058.87|6060.17|6060.17|6058.87|6058.87|0
1653895500000|2022-05-30 07:25:00|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|0
1653895540000|2022-05-30 07:25:40|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1653895560000|2022-05-30 07:26:00|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1653895580000|2022-05-30 07:26:20|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1653895610000|2022-05-30 07:26:50|6067.28|6067.28|6067.28|6067.28|6067.28|6067.28|6067.28|6067.28|0
1653895620000|2022-05-30 07:27:00|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|6065.5|0
1653895690000|2022-05-30 07:28:10|6064.21|6064.21|6065.02|6065.02|6066.8|6066.8|6064.21|6064.21|0
1653895710000|2022-05-30 07:28:30|6068.58|6068.58|6070.36|6070.36|6070.36|6070.36|6068.58|6068.58|0
1653895730000|2022-05-30 07:28:50|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1653895740000|2022-05-30 07:29:00|6076.02|6076.02|6077.31|6077.31|6077.31|6077.31|6076.02|6076.02|0
1653895760000|2022-05-30 07:29:20|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1653895860000|2022-05-30 07:31:00|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1653895920000|2022-05-30 07:32:00|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1653895970000|2022-05-30 07:32:50|6073.76|6073.76|6075.54|6075.54|6075.54|6075.54|6073.76|6073.76|0
1653896020000|2022-05-30 07:33:40|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1653896030000|2022-05-30 07:33:50|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1653896040000|2022-05-30 07:34:00|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|0
1653896060000|2022-05-30 07:34:20|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|0
1653896100000|2022-05-30 07:35:00|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1653896160000|2022-05-30 07:36:00|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1653896210000|2022-05-30 07:36:50|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|0
1653896250000|2022-05-30 07:37:30|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1653896310000|2022-05-30 07:38:30|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1653896360000|2022-05-30 07:39:20|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|0
1653896380000|2022-05-30 07:39:40|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1653896390000|2022-05-30 07:39:50|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|0
1653896460000|2022-05-30 07:41:00|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1653896570000|2022-05-30 07:42:50|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1653896620000|2022-05-30 07:43:40|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|0
1653896760000|2022-05-30 07:46:00|6082.17|6082.17|6080.87|6080.87|6082.17|6082.17|6080.87|6080.87|0
1653896780000|2022-05-30 07:46:20|6083.46|6083.46|6084.76|6084.76|6084.76|6084.76|6083.46|6083.46|0
1653896920000|2022-05-30 07:48:40|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1653896930000|2022-05-30 07:48:50|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1653896940000|2022-05-30 07:49:00|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1653896950000|2022-05-30 07:49:10|6084.27|6084.27|6082.49|6082.49|6084.27|6084.27|6082.49|6082.49|0
1653896980000|2022-05-30 07:49:40|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|0
1653896990000|2022-05-30 07:49:50|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1653897000000|2022-05-30 07:50:00|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1653897200000|2022-05-30 07:53:20|6084.76|6084.76|6079.58|6079.58|6084.76|6084.76|6079.58|6079.58|0
1653897290000|2022-05-30 07:54:50|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|0
1653897320000|2022-05-30 07:55:20|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|6076.5|0
1653897380000|2022-05-30 07:56:20|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|6075.21|0
1653897390000|2022-05-30 07:56:30|6073.43|6073.43|6072.13|6072.13|6073.43|6073.43|6072.13|6072.13|0
1653897470000|2022-05-30 07:57:50|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|0
1653897630000|2022-05-30 08:00:30|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|6073.91|0
1653897640000|2022-05-30 08:00:40|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1653897690000|2022-05-30 08:01:30|6075.69|6075.69|6078.28|6078.28|6078.28|6078.28|6075.69|6075.69|0
1653897760000|2022-05-30 08:02:40|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|6080.06|0
1653897900000|2022-05-30 08:05:00|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1653897910000|2022-05-30 08:05:10|6084.91|6084.91|6084.91|6084.91|6084.91|6084.91|6084.91|6084.91|0
1653898080000|2022-05-30 08:08:00|6088.47|6088.47|6092.03|6092.03|6092.03|6092.03|6088.47|6088.47|0
1653898160000|2022-05-30 08:09:20|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|0
1653898170000|2022-05-30 08:09:30|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1653898180000|2022-05-30 08:09:40|6097.36|6097.36|6100.92|6100.92|6100.92|6100.92|6097.36|6097.36|0
1653898360000|2022-05-30 08:12:40|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1653898600000|2022-05-30 08:16:40|6100.92|6100.92|6099.14|6099.14|6100.92|6100.92|6099.14|6099.14|0
1653898780000|2022-05-30 08:19:40|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1653898810000|2022-05-30 08:20:10|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|0
1653898870000|2022-05-30 08:21:10|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6092.51|6092.51|0
1653898900000|2022-05-30 08:21:40|6096.88|6096.88|6094.29|6094.29|6096.88|6096.88|6094.29|6094.29|0
1653898930000|2022-05-30 08:22:10|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1653898970000|2022-05-30 08:22:50|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|0
1653899040000|2022-05-30 08:24:00|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1653899070000|2022-05-30 08:24:30|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|0
1653899170000|2022-05-30 08:26:10|6089.44|6089.44|6086.85|6086.85|6089.44|6089.44|6086.85|6086.85|0
1653899300000|2022-05-30 08:28:20|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|6085.07|0
1653899310000|2022-05-30 08:28:30|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|6083.29|0
1653899340000|2022-05-30 08:29:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1653899390000|2022-05-30 08:29:50|6080.22|6080.22|6078.92|6078.92|6080.22|6080.22|6078.92|6078.92|0
1653899410000|2022-05-30 08:30:10|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|0
1653899540000|2022-05-30 08:32:20|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1653899600000|2022-05-30 08:33:20|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653899610000|2022-05-30 08:33:30|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1653899620000|2022-05-30 08:33:40|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653899650000|2022-05-30 08:34:10|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|0
1653899700000|2022-05-30 08:35:00|6076.33|6076.33|6078.11|6078.11|6078.11|6078.11|6076.33|6076.33|0
1653899870000|2022-05-30 08:37:50|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|0
1653900100000|2022-05-30 08:41:40|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1653900170000|2022-05-30 08:42:50|6074.23|6074.23|6072.93|6072.93|6074.23|6074.23|6072.93|6072.93|0
1653900180000|2022-05-30 08:43:00|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1653900190000|2022-05-30 08:43:10|6076.01|6076.01|6074.23|6074.23|6076.01|6076.01|6074.23|6074.23|0
1653900200000|2022-05-30 08:43:20|6072.93|6072.93|6070.34|6070.34|6072.93|6072.93|6070.34|6070.34|0
1653900300000|2022-05-30 08:45:00|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1653900330000|2022-05-30 08:45:30|6067.11|6067.11|6068.89|6068.89|6068.89|6068.89|6067.11|6067.11|0
1653900610000|2022-05-30 08:50:10|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653900670000|2022-05-30 08:51:10|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|0
1653900700000|2022-05-30 08:51:40|6066.63|6066.63|6065.33|6065.33|6066.63|6066.63|6065.33|6065.33|0
1653900750000|2022-05-30 08:52:30|6066.63|6066.63|6068.41|6068.41|6068.41|6068.41|6066.63|6066.63|0
1653900760000|2022-05-30 08:52:40|6069.7|6069.7|6068.41|6068.41|6069.7|6069.7|6068.41|6068.41|0
1653900770000|2022-05-30 08:52:50|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653900890000|2022-05-30 08:54:50|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|0
1653900950000|2022-05-30 08:55:50|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653901070000|2022-05-30 08:57:50|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1653901130000|2022-05-30 08:58:50|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653901240000|2022-05-30 09:00:40|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|6065.33|0
1653901410000|2022-05-30 09:03:30|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|0
1653901490000|2022-05-30 09:04:50|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1653901510000|2022-05-30 09:05:10|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1653901570000|2022-05-30 09:06:10|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1653901580000|2022-05-30 09:06:20|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653901690000|2022-05-30 09:08:10|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|0
1653901750000|2022-05-30 09:09:10|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1653901830000|2022-05-30 09:10:30|6060|6060|6060|6060|6060|6060|6060|6060|0
1653901880000|2022-05-30 09:11:20|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|0
1653901950000|2022-05-30 09:12:30|6064.04|6064.04|6062.26|6062.26|6064.04|6064.04|6062.26|6062.26|0
1653902080000|2022-05-30 09:14:40|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|6060.48|0
1653902390000|2022-05-30 09:19:50|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|0
1653902460000|2022-05-30 09:21:00|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|0
1653902480000|2022-05-30 09:21:20|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|0
1653902500000|2022-05-30 09:21:40|6060.97|6060.97|6059.67|6059.67|6060.97|6060.97|6058.38|6058.38|0
1653902520000|2022-05-30 09:22:00|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|0
1653902560000|2022-05-30 09:22:40|6062.26|6062.26|6060.97|6060.97|6062.26|6062.26|6060.97|6060.97|0
1653902600000|2022-05-30 09:23:20|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|6062.26|0
1653902780000|2022-05-30 09:26:20|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|6064.04|0
1653902880000|2022-05-30 09:28:00|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1653902950000|2022-05-30 09:29:10|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|0
1653903030000|2022-05-30 09:30:30|6067.6|6067.6|6069.37|6069.37|6069.37|6069.37|6067.6|6067.6|0
1653903100000|2022-05-30 09:31:40|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1653903140000|2022-05-30 09:32:20|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1653903270000|2022-05-30 09:34:30|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1653903660000|2022-05-30 09:41:00|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1653903680000|2022-05-30 09:41:20|6064.52|6064.52|6065.82|6065.82|6065.82|6065.82|6064.52|6064.52|0
1653903740000|2022-05-30 09:42:20|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1653903810000|2022-05-30 09:43:30|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1653903840000|2022-05-30 09:44:00|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1653904240000|2022-05-30 09:50:40|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|0
1653904340000|2022-05-30 09:52:20|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1653904540000|2022-05-30 09:55:40|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1653904740000|2022-05-30 09:59:00|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|0
1653904780000|2022-05-30 09:59:40|6072.93|6072.93|6072.93|6072.93|6072.93|6072.93|6072.93|6072.93|0
1653904800000|2022-05-30 10:00:00|6075.52|6075.52|6075.04|6075.04|6076.82|6076.82|6075.04|6075.04|0
1653904860000|2022-05-30 10:01:00|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|0
1653904890000|2022-05-30 10:01:30|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1653904960000|2022-05-30 10:02:40|6070.19|6070.19|6070.19|6070.19|6070.19|6070.19|6070.19|6070.19|0
1653905060000|2022-05-30 10:04:20|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1653905080000|2022-05-30 10:04:40|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|6073.26|0
1653905090000|2022-05-30 10:04:50|6074.55|6074.55|6076.33|6076.33|6076.33|6076.33|6074.55|6074.55|0
1653905280000|2022-05-30 10:08:00|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|6074.55|0
1653905320000|2022-05-30 10:08:40|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653905430000|2022-05-30 10:10:30|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653905480000|2022-05-30 10:11:20|6075.37|6075.37|6074.07|6074.07|6075.37|6075.37|6074.07|6074.07|0
1653905600000|2022-05-30 10:13:20|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653905610000|2022-05-30 10:13:30|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653905630000|2022-05-30 10:13:50|6075.85|6075.85|6077.14|6077.14|6077.14|6077.14|6075.85|6075.85|0
1653905660000|2022-05-30 10:14:20|6075.85|6075.85|6077.14|6077.14|6077.14|6077.14|6075.85|6075.85|0
1653905670000|2022-05-30 10:14:30|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653905850000|2022-05-30 10:17:30|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1653905930000|2022-05-30 10:18:50|6079.41|6079.41|6081.19|6081.19|6081.19|6081.19|6079.41|6079.41|0
1653905990000|2022-05-30 10:19:50|6082.96|6082.96|6084.74|6084.74|6084.74|6084.74|6082.96|6082.96|0
1653906170000|2022-05-30 10:22:50|6081.19|6081.19|6079.41|6079.41|6081.19|6081.19|6079.41|6079.41|0
1653906180000|2022-05-30 10:23:00|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1653906280000|2022-05-30 10:24:40|6079.41|6079.41|6081.19|6081.19|6081.19|6081.19|6079.41|6079.41|0
1653906330000|2022-05-30 10:25:30|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1653906390000|2022-05-30 10:26:30|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1653906450000|2022-05-30 10:27:30|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653906470000|2022-05-30 10:27:50|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1653906480000|2022-05-30 10:28:00|6078.92|6078.92|6081.51|6081.51|6081.51|6081.51|6078.92|6078.92|0
1653906500000|2022-05-30 10:28:20|6082.81|6082.81|6085.4|6085.4|6085.4|6085.4|6082.81|6082.81|0
1653906590000|2022-05-30 10:29:50|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|6086.69|0
1653906690000|2022-05-30 10:31:30|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1653906750000|2022-05-30 10:32:30|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1653906760000|2022-05-30 10:32:40|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|0
1653906820000|2022-05-30 10:33:40|6078.77|6078.77|6076.99|6076.99|6078.77|6078.77|6076.99|6076.99|0
1653907120000|2022-05-30 10:38:40|6075.21|6075.21|6076.99|6076.99|6076.99|6076.99|6075.21|6075.21|0
1653907200000|2022-05-30 10:40:00|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|0
1653907210000|2022-05-30 10:40:10|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|6081.84|0
1653907230000|2022-05-30 10:40:30|6083.62|6083.62|6087.18|6087.18|6087.18|6087.18|6083.62|6083.62|0
1653907240000|2022-05-30 10:40:40|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|0
1653907320000|2022-05-30 10:42:00|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|0
1653907330000|2022-05-30 10:42:10|6093.32|6093.32|6091.54|6091.54|6096.88|6096.88|6091.54|6091.54|0
1653907390000|2022-05-30 10:43:10|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1653907400000|2022-05-30 10:43:20|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|0
1653907430000|2022-05-30 10:43:50|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1653907440000|2022-05-30 10:44:00|6094.62|6094.62|6096.4|6096.4|6096.4|6096.4|6094.62|6094.62|0
1653907450000|2022-05-30 10:44:10|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|0
1653907520000|2022-05-30 10:45:20|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|0
1653907560000|2022-05-30 10:46:00|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|0
1653907580000|2022-05-30 10:46:20|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1653907680000|2022-05-30 10:48:00|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1653907690000|2022-05-30 10:48:10|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|0
1653907700000|2022-05-30 10:48:20|6104.32|6104.32|6104.32|6104.32|6104.32|6104.32|6104.32|6104.32|0
1653907800000|2022-05-30 10:50:00|6106.1|6106.1|6104.32|6104.32|6106.1|6106.1|6104.32|6104.32|0
1653907830000|2022-05-30 10:50:30|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1653907850000|2022-05-30 10:50:50|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1653907890000|2022-05-30 10:51:30|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1653907940000|2022-05-30 10:52:20|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1653907990000|2022-05-30 10:53:10|6099.95|6099.95|6096.07|6096.07|6099.95|6099.95|6096.07|6096.07|0
1653908070000|2022-05-30 10:54:30|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1653908100000|2022-05-30 10:55:00|6099.14|6099.14|6097.36|6097.36|6100.92|6100.92|6097.36|6097.36|0
1653908120000|2022-05-30 10:55:20|6096.07|6096.07|6093.48|6093.48|6096.07|6096.07|6093.48|6093.48|0
1653908150000|2022-05-30 10:55:50|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1653908210000|2022-05-30 10:56:50|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1653908220000|2022-05-30 10:57:00|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1653908270000|2022-05-30 10:57:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1653908410000|2022-05-30 11:00:10|6093.96|6093.96|6095.26|6095.26|6095.26|6095.26|6093.96|6093.96|0
1653908420000|2022-05-30 11:00:20|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1653908460000|2022-05-30 11:01:00|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653908540000|2022-05-30 11:02:20|6096.07|6096.07|6097.36|6097.36|6097.36|6097.36|6096.07|6096.07|0
1653908570000|2022-05-30 11:02:50|6099.14|6099.14|6097.85|6097.85|6099.14|6099.14|6097.85|6097.85|0
1653908620000|2022-05-30 11:03:40|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1653908640000|2022-05-30 11:04:00|6100.92|6100.92|6103.51|6103.51|6103.51|6103.51|6100.92|6100.92|0
1653908690000|2022-05-30 11:04:50|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1653908700000|2022-05-30 11:05:00|6106.1|6106.1|6101.73|6101.73|6106.1|6106.1|6101.73|6101.73|0
1653908810000|2022-05-30 11:06:50|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1653908880000|2022-05-30 11:08:00|6104.81|6104.81|6106.58|6106.58|6106.58|6106.58|6104.81|6104.81|0
1653908900000|2022-05-30 11:08:20|6104.81|6104.81|6103.03|6103.03|6104.81|6104.81|6103.03|6103.03|0
1653908910000|2022-05-30 11:08:30|6099.47|6099.47|6104.81|6104.81|6104.81|6104.81|6099.47|6099.47|0
1653908940000|2022-05-30 11:09:00|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1653909010000|2022-05-30 11:10:10|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|0
1653909100000|2022-05-30 11:11:40|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|0
1653909180000|2022-05-30 11:13:00|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|0
1653909210000|2022-05-30 11:13:30|6107.88|6107.88|6106.1|6106.1|6107.88|6107.88|6106.1|6106.1|0
1653909240000|2022-05-30 11:14:00|6107.88|6107.88|6109.66|6109.66|6109.66|6109.66|6107.88|6107.88|0
1653909280000|2022-05-30 11:14:40|6108.36|6108.36|6108.36|6108.36|6108.36|6108.36|6108.36|6108.36|0
1653909310000|2022-05-30 11:15:10|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1653909370000|2022-05-30 11:16:10|6109.17|6109.17|6109.17|6109.17|6109.17|6109.17|6109.17|6109.17|0
1653909460000|2022-05-30 11:17:40|6110.47|6110.47|6107.88|6107.88|6110.47|6110.47|6107.88|6107.88|0
1653909520000|2022-05-30 11:18:40|6110.47|6110.47|6107.88|6107.88|6110.47|6110.47|6107.88|6107.88|0
1653909550000|2022-05-30 11:19:10|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|0
1653909580000|2022-05-30 11:19:40|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1653909590000|2022-05-30 11:19:50|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1653909600000|2022-05-30 11:20:00|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1653909660000|2022-05-30 11:21:00|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|0
1653909680000|2022-05-30 11:21:20|6110.95|6110.95|6109.17|6109.17|6110.95|6110.95|6109.17|6109.17|0
1653909720000|2022-05-30 11:22:00|6107.4|6107.4|6109.17|6109.17|6109.17|6109.17|6107.4|6107.4|0
1653909740000|2022-05-30 11:22:20|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1653909810000|2022-05-30 11:23:30|6110.47|6110.47|6113.06|6113.06|6113.06|6113.06|6110.47|6110.47|0
1653909960000|2022-05-30 11:26:00|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|0
1653910040000|2022-05-30 11:27:20|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1653910050000|2022-05-30 11:27:30|6104.17|6104.17|6102.39|6102.39|6104.17|6104.17|6102.39|6102.39|0
1653910060000|2022-05-30 11:27:40|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1653910070000|2022-05-30 11:27:50|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1653910080000|2022-05-30 11:28:00|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1653910090000|2022-05-30 11:28:10|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1653910130000|2022-05-30 11:28:50|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1653910150000|2022-05-30 11:29:10|6101.58|6101.58|6100.28|6100.28|6101.58|6101.58|6098.5|6098.5|0
1653910200000|2022-05-30 11:30:00|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|0
1653910250000|2022-05-30 11:30:50|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|0
1653910370000|2022-05-30 11:32:50|6103.84|6103.84|6103.84|6103.84|6103.84|6103.84|6103.84|6103.84|0
1653910410000|2022-05-30 11:33:30|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|0
1653910500000|2022-05-30 11:35:00|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|0
1653910510000|2022-05-30 11:35:10|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1653910530000|2022-05-30 11:35:30|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|0
1653910820000|2022-05-30 11:40:20|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1653910890000|2022-05-30 11:41:30|6103.35|6103.35|6102.06|6102.06|6103.35|6103.35|6100.76|6100.76|0
1653910970000|2022-05-30 11:42:50|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|6100.28|0
1653911010000|2022-05-30 11:43:30|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|0
1653911040000|2022-05-30 11:44:00|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1653911160000|2022-05-30 11:46:00|6104.65|6104.65|6106.43|6106.43|6106.43|6106.43|6104.65|6104.65|0
1653911170000|2022-05-30 11:46:10|6108.21|6108.21|6106.43|6106.43|6108.21|6108.21|6106.43|6106.43|0
1653911260000|2022-05-30 11:47:40|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1653911350000|2022-05-30 11:49:10|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|0
1653911380000|2022-05-30 11:49:40|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|0
1653911440000|2022-05-30 11:50:40|6110.47|6110.47|6103.51|6103.51|6110.47|6110.47|6102.22|6102.22|0
1653911490000|2022-05-30 11:51:30|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1653911520000|2022-05-30 11:52:00|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|0
1653911530000|2022-05-30 11:52:10|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|0
1653911540000|2022-05-30 11:52:20|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|0
1653911550000|2022-05-30 11:52:30|6104|6104|6104|6104|6104|6104|6104|6104|0
1653911660000|2022-05-30 11:54:20|6102.22|6102.22|6104|6104|6104|6104|6102.22|6102.22|0
1653911700000|2022-05-30 11:55:00|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6100.11|6100.11|0
1653911810000|2022-05-30 11:56:50|6099.63|6099.63|6101.41|6101.41|6101.41|6101.41|6099.63|6099.63|0
1653911820000|2022-05-30 11:57:00|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|0
1653911880000|2022-05-30 11:58:00|6101.41|6101.41|6098.82|6098.82|6101.41|6101.41|6098.82|6098.82|0
1653911950000|2022-05-30 11:59:10|6102.7|6102.7|6100.11|6100.11|6102.7|6102.7|6100.11|6100.11|0
1653912060000|2022-05-30 12:01:00|6098.33|6098.33|6098.33|6098.33|6100.11|6100.11|6098.33|6098.33|0
1653912180000|2022-05-30 12:03:00|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|0
1653912190000|2022-05-30 12:03:10|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|0
1653912290000|2022-05-30 12:04:50|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1653912480000|2022-05-30 12:08:00|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|0
1653912530000|2022-05-30 12:08:50|6097.52|6097.52|6098|6098|6098|6098|6096.23|6096.23|0
1653912540000|2022-05-30 12:09:00|6099.3|6099.3|6100.59|6100.59|6100.59|6100.59|6099.3|6099.3|0
1653912720000|2022-05-30 12:12:00|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|0
1653912780000|2022-05-30 12:13:00|6097.52|6097.52|6093.64|6093.64|6097.52|6097.52|6093.64|6093.64|0
1653912790000|2022-05-30 12:13:10|6092.34|6092.34|6094.12|6094.12|6094.12|6094.12|6092.34|6092.34|0
1653912810000|2022-05-30 12:13:30|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|6092.34|0
1653912880000|2022-05-30 12:14:40|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6093.64|6093.64|0
1653912950000|2022-05-30 12:15:50|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|0
1653913050000|2022-05-30 12:17:30|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|0
1653913070000|2022-05-30 12:17:50|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1653913090000|2022-05-30 12:18:10|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653913160000|2022-05-30 12:19:20|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1653913230000|2022-05-30 12:20:30|6106.74|6106.74|6110.3|6110.3|6110.3|6110.3|6106.74|6106.74|0
1653913340000|2022-05-30 12:22:20|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|0
1653913450000|2022-05-30 12:24:10|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|0
1653913520000|2022-05-30 12:25:20|6104.15|6104.15|6099.78|6099.78|6104.15|6104.15|6099.78|6099.78|0
1653913620000|2022-05-30 12:27:00|6103.34|6103.34|6099.78|6099.78|6103.34|6103.34|6099.78|6099.78|0
1653913670000|2022-05-30 12:27:50|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|6101.08|0
1653913810000|2022-05-30 12:30:10|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1653913860000|2022-05-30 12:31:00|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1653913920000|2022-05-30 12:32:00|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1653914070000|2022-05-30 12:34:30|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653914170000|2022-05-30 12:36:10|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653914200000|2022-05-30 12:36:40|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653914300000|2022-05-30 12:38:20|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653914310000|2022-05-30 12:38:30|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653914350000|2022-05-30 12:39:10|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1653914450000|2022-05-30 12:40:50|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653914490000|2022-05-30 12:41:30|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653914840000|2022-05-30 12:47:20|6105.93|6105.93|6104.64|6104.64|6105.93|6105.93|6104.64|6104.64|0
1653915040000|2022-05-30 12:50:40|6102.86|6102.86|6106.41|6106.41|6106.41|6106.41|6102.86|6102.86|0
1653915060000|2022-05-30 12:51:00|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1653915080000|2022-05-30 12:51:20|6109.97|6109.97|6111.27|6111.27|6111.27|6111.27|6109.97|6109.97|0
1653915180000|2022-05-30 12:53:00|6107.71|6107.71|6109|6109|6109|6109|6107.71|6107.71|0
1653915500000|2022-05-30 12:58:20|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653915510000|2022-05-30 12:58:30|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653915520000|2022-05-30 12:58:40|6102.37|6102.37|6101.08|6101.08|6102.37|6102.37|6101.08|6101.08|0
1653915530000|2022-05-30 12:58:50|6102.86|6102.86|6104.15|6104.15|6104.15|6104.15|6102.86|6102.86|0
1653915610000|2022-05-30 13:00:10|6105.93|6105.93|6107.71|6107.71|6107.71|6107.71|6105.93|6105.93|0
1653915670000|2022-05-30 13:01:10|6105.93|6105.93|6102.37|6102.37|6105.93|6105.93|6102.37|6102.37|0
1653915720000|2022-05-30 13:02:00|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1653915800000|2022-05-30 13:03:20|6105.45|6105.45|6104.15|6104.15|6105.45|6105.45|6104.15|6104.15|0
1653915870000|2022-05-30 13:04:30|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653915910000|2022-05-30 13:05:10|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653915980000|2022-05-30 13:06:20|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|0
1653916000000|2022-05-30 13:06:40|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653916050000|2022-05-30 13:07:30|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|0
1653916200000|2022-05-30 13:10:00|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|0
1653916210000|2022-05-30 13:10:10|6093|6093|6093|6093|6093|6093|6093|6093|0
1653916420000|2022-05-30 13:13:40|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653916520000|2022-05-30 13:15:20|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1653916540000|2022-05-30 13:15:40|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653916590000|2022-05-30 13:16:30|6096.55|6096.55|6098.33|6098.33|6098.33|6098.33|6096.55|6096.55|0
1653916630000|2022-05-30 13:17:10|6096.55|6096.55|6100.11|6100.11|6101.89|6101.89|6096.55|6096.55|0
1653916640000|2022-05-30 13:17:20|6098.82|6098.82|6097.52|6097.52|6098.82|6098.82|6097.52|6097.52|0
1653916670000|2022-05-30 13:17:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1653916690000|2022-05-30 13:18:10|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|6097.52|0
1653916750000|2022-05-30 13:19:10|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|0
1653916760000|2022-05-30 13:19:20|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1653916870000|2022-05-30 13:21:10|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1653916880000|2022-05-30 13:21:20|6095.26|6095.26|6097.04|6097.04|6097.04|6097.04|6095.26|6095.26|0
1653916940000|2022-05-30 13:22:20|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|0
1653916970000|2022-05-30 13:22:50|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1653917040000|2022-05-30 13:24:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1653917060000|2022-05-30 13:24:20|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653917130000|2022-05-30 13:25:30|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1653917280000|2022-05-30 13:28:00|6103.18|6103.18|6104.96|6104.96|6104.96|6104.96|6103.18|6103.18|0
1653917310000|2022-05-30 13:28:30|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1653917530000|2022-05-30 13:32:10|6101.41|6101.41|6099.63|6099.63|6101.41|6101.41|6099.63|6099.63|0
1653917620000|2022-05-30 13:33:40|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|0
1653917630000|2022-05-30 13:33:50|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|6099.63|0
1653917640000|2022-05-30 13:34:00|6097.85|6097.85|6096.07|6096.07|6097.85|6097.85|6094.77|6094.77|0
1653917690000|2022-05-30 13:34:50|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|0
1653917700000|2022-05-30 13:35:00|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|0
1653917710000|2022-05-30 13:35:10|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|6097.85|0
1653917780000|2022-05-30 13:36:20|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|6096.07|0
1653917820000|2022-05-30 13:37:00|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|6094.29|0
1653917830000|2022-05-30 13:37:10|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1653917950000|2022-05-30 13:39:10|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1653917960000|2022-05-30 13:39:20|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1653917990000|2022-05-30 13:39:50|6086.36|6086.36|6086.85|6086.85|6088.14|6088.14|6086.36|6086.36|0
1653918040000|2022-05-30 13:40:40|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|0
1653918090000|2022-05-30 13:41:30|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|6089.92|0
1653918100000|2022-05-30 13:41:40|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1653918210000|2022-05-30 13:43:30|6093|6093|6093|6093|6093|6093|6093|6093|0
1653918260000|2022-05-30 13:44:20|6094.77|6094.77|6096.55|6096.55|6096.55|6096.55|6094.77|6094.77|0
1653918270000|2022-05-30 13:44:30|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|0
1653918320000|2022-05-30 13:45:20|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653918390000|2022-05-30 13:46:30|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1653918420000|2022-05-30 13:47:00|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|0
1653918540000|2022-05-30 13:49:00|6097.04|6097.04|6098.33|6098.33|6098.33|6098.33|6097.04|6097.04|0
1653918580000|2022-05-30 13:49:40|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1653918610000|2022-05-30 13:50:10|6094.77|6094.77|6093.48|6093.48|6094.77|6094.77|6093.48|6093.48|0
1653918630000|2022-05-30 13:50:30|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1653918650000|2022-05-30 13:50:50|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|0
1653918740000|2022-05-30 13:52:20|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1653918840000|2022-05-30 13:54:00|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|6100.11|0
1653918890000|2022-05-30 13:54:50|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|6101.41|0
1653918970000|2022-05-30 13:56:10|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1653919010000|2022-05-30 13:56:50|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|0
1653919020000|2022-05-30 13:57:00|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653919030000|2022-05-30 13:57:10|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1653919040000|2022-05-30 13:57:20|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653919200000|2022-05-30 14:00:00|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653919210000|2022-05-30 14:00:10|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653919310000|2022-05-30 14:01:50|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|0
1653919320000|2022-05-30 14:02:00|6103.67|6103.67|6105.45|6105.45|6105.45|6105.45|6103.67|6103.67|0
1653919340000|2022-05-30 14:02:20|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653919390000|2022-05-30 14:03:10|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653919410000|2022-05-30 14:03:30|6109.49|6109.49|6110.78|6110.78|6110.78|6110.78|6109.49|6109.49|0
1653919420000|2022-05-30 14:03:40|6109.49|6109.49|6105.93|6105.93|6109.49|6109.49|6105.93|6105.93|0
1653919490000|2022-05-30 14:04:50|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1653919500000|2022-05-30 14:05:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1653919630000|2022-05-30 14:07:10|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653919680000|2022-05-30 14:08:00|6101.89|6101.89|6103.67|6103.67|6103.67|6103.67|6101.89|6101.89|0
1653919750000|2022-05-30 14:09:10|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|6101.89|0
1653919770000|2022-05-30 14:09:30|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653919920000|2022-05-30 14:12:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1653919950000|2022-05-30 14:12:30|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|6103.67|0
1653920010000|2022-05-30 14:13:30|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653920120000|2022-05-30 14:15:20|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1653920150000|2022-05-30 14:15:50|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653920170000|2022-05-30 14:16:10|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653920220000|2022-05-30 14:17:00|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653920330000|2022-05-30 14:18:50|6107.23|6107.23|6109|6109|6109|6109|6107.23|6107.23|0
1653920340000|2022-05-30 14:19:00|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653920360000|2022-05-30 14:19:20|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653920370000|2022-05-30 14:19:30|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1653920430000|2022-05-30 14:20:30|6109|6109|6109|6109|6109|6109|6109|6109|0
1653920450000|2022-05-30 14:20:50|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653920530000|2022-05-30 14:22:10|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|0
1653920560000|2022-05-30 14:22:40|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653920630000|2022-05-30 14:23:50|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|6105.45|0
1653920760000|2022-05-30 14:26:00|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653920860000|2022-05-30 14:27:40|6109|6109|6109|6109|6109|6109|6109|6109|0
1653920930000|2022-05-30 14:28:50|6107.71|6107.71|6105.93|6105.93|6107.71|6107.71|6105.93|6105.93|0
1653921050000|2022-05-30 14:30:50|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1653921080000|2022-05-30 14:31:20|6105.93|6105.93|6104.64|6104.64|6105.93|6105.93|6104.64|6104.64|0
1653921110000|2022-05-30 14:31:50|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|6105.93|0
1653921130000|2022-05-30 14:32:10|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1653921140000|2022-05-30 14:32:20|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|6109.49|0
1653921160000|2022-05-30 14:32:40|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1653921180000|2022-05-30 14:33:00|6109|6109|6110.78|6110.78|6110.78|6110.78|6109|6109|0
1653921210000|2022-05-30 14:33:30|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|6107.23|0
1653921250000|2022-05-30 14:34:10|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|0
1653921360000|2022-05-30 14:36:00|6109.82|6109.82|6111.59|6111.59|6111.59|6111.59|6109.82|6109.82|0
1653921380000|2022-05-30 14:36:20|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|0
1653921540000|2022-05-30 14:39:00|6111.11|6111.11|6112.89|6112.89|6112.89|6112.89|6111.11|6111.11|0
1653921550000|2022-05-30 14:39:10|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|6111.11|0
1653921560000|2022-05-30 14:39:20|6112.89|6112.89|6114.67|6114.67|6114.67|6114.67|6112.89|6112.89|0
1653921620000|2022-05-30 14:40:20|6112.89|6112.89|6111.59|6111.59|6112.89|6112.89|6111.59|6111.59|0
1653921700000|2022-05-30 14:41:40|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|6109.82|0
1653921720000|2022-05-30 14:42:00|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|0
1653921740000|2022-05-30 14:42:20|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|6112.89|0
1653921750000|2022-05-30 14:42:30|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|0
1653921770000|2022-05-30 14:42:50|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|0
1653921800000|2022-05-30 14:43:20|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1653921830000|2022-05-30 14:43:50|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|0
1653921840000|2022-05-30 14:44:00|6113.7|6113.7|6113.7|6113.7|6113.7|6113.7|6113.7|6113.7|0
1653921900000|2022-05-30 14:45:00|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1653921930000|2022-05-30 14:45:30|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|6116.77|0
1653921940000|2022-05-30 14:45:40|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1653921960000|2022-05-30 14:46:00|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|6113.22|0
1653921970000|2022-05-30 14:46:10|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|0
1653922040000|2022-05-30 14:47:20|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|0
1653922080000|2022-05-30 14:48:00|6114.51|6114.51|6116.29|6116.29|6116.29|6116.29|6114.51|6114.51|0
1653922110000|2022-05-30 14:48:30|6114.99|6114.99|6116.29|6116.29|6116.29|6116.29|6114.99|6114.99|0
1653922140000|2022-05-30 14:49:00|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1653922190000|2022-05-30 14:49:50|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1653922220000|2022-05-30 14:50:20|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1653922250000|2022-05-30 14:50:50|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1653922280000|2022-05-30 14:51:20|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1653922290000|2022-05-30 14:51:30|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1653922320000|2022-05-30 14:52:00|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1653922330000|2022-05-30 14:52:10|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|0
1653922380000|2022-05-30 14:53:00|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1653922390000|2022-05-30 14:53:10|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1653922620000|2022-05-30 14:57:00|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|0
1653922640000|2022-05-30 14:57:20|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1653922670000|2022-05-30 14:57:50|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1653922700000|2022-05-30 14:58:20|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1653922710000|2022-05-30 14:58:30|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|0
1653922740000|2022-05-30 14:59:00|6127.29|6127.29|6125.51|6125.51|6129.07|6129.07|6125.51|6125.51|0
1653922800000|2022-05-30 15:00:00|6123.73|6123.73|6121.14|6121.14|6123.73|6123.73|6121.14|6121.14|0
1653922810000|2022-05-30 15:00:10|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|6122.92|0
1653922820000|2022-05-30 15:00:20|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1653922840000|2022-05-30 15:00:40|6119.85|6119.85|6121.63|6121.63|6121.63|6121.63|6119.85|6119.85|0
1653922870000|2022-05-30 15:01:10|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|0
1653922940000|2022-05-30 15:02:20|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1653923060000|2022-05-30 15:04:20|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|0
1653923170000|2022-05-30 15:06:10|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1653923290000|2022-05-30 15:08:10|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|0
1653923370000|2022-05-30 15:09:30|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|0
1653923440000|2022-05-30 15:10:40|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1653923460000|2022-05-30 15:11:00|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|0
1653923480000|2022-05-30 15:11:20|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|6121.63|0
1653923490000|2022-05-30 15:11:30|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1653923520000|2022-05-30 15:12:00|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|0
1653923530000|2022-05-30 15:12:10|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1653923550000|2022-05-30 15:12:30|6116.29|6116.29|6118.07|6118.07|6118.07|6118.07|6116.29|6116.29|0
1653923570000|2022-05-30 15:12:50|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|6116.29|0
1653923730000|2022-05-30 15:15:30|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|0
1653923770000|2022-05-30 15:16:10|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|6112.73|0
1653923780000|2022-05-30 15:16:20|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|0
1653923870000|2022-05-30 15:17:50|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1653923880000|2022-05-30 15:18:00|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6115.81|6115.81|0
1653923900000|2022-05-30 15:18:20|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1653923970000|2022-05-30 15:19:30|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|0
1653923980000|2022-05-30 15:19:40|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1653924000000|2022-05-30 15:20:00|6117.58|6117.58|6117.58|6117.58|6119.36|6119.36|6115.81|6115.81|0
1653924030000|2022-05-30 15:20:30|6118.88|6118.88|6117.58|6117.58|6118.88|6118.88|6115.81|6115.81|0
1653924040000|2022-05-30 15:20:40|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6117.58|6117.58|0
1653924080000|2022-05-30 15:21:20|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1653924100000|2022-05-30 15:21:40|6119.36|6119.36|6120.66|6120.66|6120.66|6120.66|6119.36|6119.36|0
1653924110000|2022-05-30 15:21:50|6119.36|6119.36|6117.58|6117.58|6119.36|6119.36|6117.58|6117.58|0
1653924120000|2022-05-30 15:22:00|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6117.58|6117.58|0
1653924160000|2022-05-30 15:22:40|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1653924180000|2022-05-30 15:23:00|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1653924190000|2022-05-30 15:23:10|6120.66|6120.66|6119.36|6119.36|6120.66|6120.66|6119.36|6119.36|0
1653924210000|2022-05-30 15:23:30|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1653924220000|2022-05-30 15:23:40|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1653924240000|2022-05-30 15:24:00|6117.58|6117.58|6121.14|6121.14|6121.14|6121.14|6117.58|6117.58|0
1653924250000|2022-05-30 15:24:10|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1653924270000|2022-05-30 15:24:30|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|0
1653924310000|2022-05-30 15:25:10|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1653924320000|2022-05-30 15:25:20|6121.14|6121.14|6121.14|6121.14|6121.14|6121.14|6117.58|6117.58|0
1653924330000|2022-05-30 15:25:30|6119.36|6119.36|6121.14|6121.14|6121.14|6121.14|6119.36|6119.36|0
1653924360000|2022-05-30 15:26:00|6119.85|6119.85|6121.63|6121.63|6121.63|6121.63|6119.85|6119.85|0
1653924380000|2022-05-30 15:26:20|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|6119.85|0
1653924390000|2022-05-30 15:26:30|6118.07|6118.07|6119.85|6119.85|6119.85|6119.85|6118.07|6118.07|0
1653924400000|2022-05-30 15:26:40|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|0
1653924420000|2022-05-30 15:27:00|6117.26|6117.26|6118.55|6118.55|6118.55|6118.55|6117.26|6117.26|0
1653924430000|2022-05-30 15:27:10|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|0
1653924450000|2022-05-30 15:27:30|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|0
1653924460000|2022-05-30 15:27:40|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|0
1653924490000|2022-05-30 15:28:10|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|0
1653924510000|2022-05-30 15:28:30|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|6120.81|0
1653924520000|2022-05-30 15:28:40|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|0
1653924530000|2022-05-30 15:28:50|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|0
1653924540000|2022-05-30 15:29:00|6122.59|6122.59|6122.59|6122.59|6124.37|6124.37|6120.81|6120.81|0
1653924550000|2022-05-30 15:29:10|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|0
1653924560000|2022-05-30 15:29:20|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|6123.08|0
1653924570000|2022-05-30 15:29:30|6124.86|6124.86|6123.08|6123.08|6124.86|6124.86|6121.3|6121.3|0
1653924580000|2022-05-30 15:29:40|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|0
1653924590000|2022-05-30 15:29:50|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|0
1653981310000|2022-05-31 07:15:10|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1653981370000|2022-05-31 07:16:10|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1653981380000|2022-05-31 07:16:20|6057.9|6057.9|6056.13|6056.13|6057.9|6057.9|6056.13|6056.13|0
1653981390000|2022-05-31 07:16:30|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|0
1653981470000|2022-05-31 07:17:50|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|0
1653981490000|2022-05-31 07:18:10|6047.06|6047.06|6045.77|6045.77|6048.36|6048.36|6045.77|6045.77|0
1653981500000|2022-05-31 07:18:20|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|0
1653981510000|2022-05-31 07:18:30|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1653981560000|2022-05-31 07:19:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1653981570000|2022-05-31 07:19:30|6039.95|6039.95|6043.5|6043.5|6043.5|6043.5|6039.95|6039.95|0
1653981590000|2022-05-31 07:19:50|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1653981720000|2022-05-31 07:22:00|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|6040.1|0
1653981730000|2022-05-31 07:22:10|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|0
1653981800000|2022-05-31 07:23:20|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1653981980000|2022-05-31 07:26:20|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1653982170000|2022-05-31 07:29:30|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1653982220000|2022-05-31 07:30:20|6044.96|6044.96|6043.18|6043.18|6044.96|6044.96|6043.18|6043.18|0
1653982280000|2022-05-31 07:31:20|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|0
1653982290000|2022-05-31 07:31:30|6038.81|6038.81|6040.59|6040.59|6040.59|6040.59|6038.81|6038.81|0
1653982350000|2022-05-31 07:32:30|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|6038.81|0
1653982410000|2022-05-31 07:33:30|6042.37|6042.37|6042.37|6042.37|6042.37|6042.37|6042.37|6042.37|0
1653982480000|2022-05-31 07:34:40|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|6040.59|0
1653982510000|2022-05-31 07:35:10|6043.18|6043.18|6044.47|6044.47|6044.47|6044.47|6043.18|6043.18|0
1653982520000|2022-05-31 07:35:20|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1653982560000|2022-05-31 07:36:00|6047.06|6047.06|6050.62|6050.62|6050.62|6050.62|6047.06|6047.06|0
1653982570000|2022-05-31 07:36:10|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1653982890000|2022-05-31 07:41:30|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1653982950000|2022-05-31 07:42:30|6045.28|6045.28|6043.5|6043.5|6045.28|6045.28|6043.5|6043.5|0
1653982970000|2022-05-31 07:42:50|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|0
1653983170000|2022-05-31 07:46:10|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1653983180000|2022-05-31 07:46:20|6035.1|6035.1|6033.32|6033.32|6035.1|6035.1|6033.32|6033.32|0
1653983190000|2022-05-31 07:46:30|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1653983220000|2022-05-31 07:47:00|6027.98|6027.98|6026.2|6026.2|6027.98|6027.98|6026.2|6026.2|0
1653983240000|2022-05-31 07:47:20|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1653983300000|2022-05-31 07:48:20|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6019.57|6019.57|0
1653983310000|2022-05-31 07:48:30|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1653983410000|2022-05-31 07:50:10|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1653983460000|2022-05-31 07:51:00|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1653983510000|2022-05-31 07:51:50|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1653983540000|2022-05-31 07:52:20|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|6020.87|0
1653983600000|2022-05-31 07:53:20|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1653983610000|2022-05-31 07:53:30|6015.53|6015.53|6014.23|6014.23|6015.53|6015.53|6014.23|6014.23|0
1653983630000|2022-05-31 07:53:50|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653983840000|2022-05-31 07:57:20|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1653983900000|2022-05-31 07:58:20|6015.53|6015.53|6015.53|6015.53|6017.31|6017.31|6015.53|6015.53|0
1653983910000|2022-05-31 07:58:30|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1653983950000|2022-05-31 07:59:10|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|0
1653983960000|2022-05-31 07:59:20|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1653983970000|2022-05-31 07:59:30|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1653983980000|2022-05-31 07:59:40|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|0
1653983990000|2022-05-31 07:59:50|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1653984030000|2022-05-31 08:00:30|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|0
1653984060000|2022-05-31 08:01:00|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1653984250000|2022-05-31 08:04:10|6034.61|6034.61|6036.39|6036.39|6036.39|6036.39|6034.61|6034.61|0
1653984260000|2022-05-31 08:04:20|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1653984340000|2022-05-31 08:05:40|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1653984420000|2022-05-31 08:07:00|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1653984430000|2022-05-31 08:07:10|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1653984500000|2022-05-31 08:08:20|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|0
1653984580000|2022-05-31 08:09:40|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1653984600000|2022-05-31 08:10:00|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1653984640000|2022-05-31 08:10:40|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1653984670000|2022-05-31 08:11:10|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1653984730000|2022-05-31 08:12:10|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1653984780000|2022-05-31 08:13:00|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1653984850000|2022-05-31 08:14:10|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1653985080000|2022-05-31 08:18:00|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1653985130000|2022-05-31 08:18:50|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1653985510000|2022-05-31 08:25:10|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1653985530000|2022-05-31 08:25:30|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|0
1653985540000|2022-05-31 08:25:40|6047.39|6047.39|6046.09|6046.09|6047.39|6047.39|6046.09|6046.09|0
1653985620000|2022-05-31 08:27:00|6047.87|6047.87|6051.43|6051.43|6051.43|6051.43|6047.87|6047.87|0
1653985810000|2022-05-31 08:30:10|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1653985990000|2022-05-31 08:33:10|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|0
1653986050000|2022-05-31 08:34:10|6063.4|6063.4|6066.96|6066.96|6072.29|6072.29|6063.4|6063.4|0
1653986060000|2022-05-31 08:34:20|6065.18|6065.18|6065.18|6065.18|6066.96|6066.96|6065.18|6065.18|0
1653986070000|2022-05-31 08:34:30|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1653986080000|2022-05-31 08:34:40|6068.25|6068.25|6069.55|6069.55|6069.55|6069.55|6068.25|6068.25|0
1653986120000|2022-05-31 08:35:20|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|0
1653986140000|2022-05-31 08:35:40|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|0
1653986150000|2022-05-31 08:35:50|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|0
1653986500000|2022-05-31 08:41:40|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653986710000|2022-05-31 08:45:10|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653986750000|2022-05-31 08:45:50|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|0
1653986930000|2022-05-31 08:48:50|6078.92|6078.92|6077.14|6077.14|6078.92|6078.92|6077.14|6077.14|0
1653987090000|2022-05-31 08:51:30|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|0
1653987100000|2022-05-31 08:51:40|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1653987170000|2022-05-31 08:52:50|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|0
1653987230000|2022-05-31 08:53:50|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1653987240000|2022-05-31 08:54:00|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1653987310000|2022-05-31 08:55:10|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1653987330000|2022-05-31 08:55:30|6082.96|6082.96|6081.19|6081.19|6082.96|6082.96|6081.19|6081.19|0
1653987430000|2022-05-31 08:57:10|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1653987610000|2022-05-31 09:00:10|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1653987640000|2022-05-31 09:00:40|6075.37|6075.37|6074.07|6074.07|6075.37|6075.37|6074.07|6074.07|0
1653987740000|2022-05-31 09:02:20|6070.51|6070.51|6066.96|6066.96|6070.51|6070.51|6066.96|6066.96|0
1653987900000|2022-05-31 09:05:00|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1653987940000|2022-05-31 09:05:40|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653988210000|2022-05-31 09:10:10|6071.81|6071.81|6070.03|6070.03|6071.81|6071.81|6070.03|6070.03|0
1653988250000|2022-05-31 09:10:50|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653988260000|2022-05-31 09:11:00|6066.47|6066.47|6070.03|6070.03|6070.03|6070.03|6066.47|6066.47|0
1653988270000|2022-05-31 09:11:10|6068.25|6068.25|6065.18|6065.18|6068.25|6068.25|6065.18|6065.18|0
1653988430000|2022-05-31 09:13:50|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|0
1653988460000|2022-05-31 09:14:20|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|0
1653988470000|2022-05-31 09:14:30|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|0
1653988670000|2022-05-31 09:17:50|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1653988720000|2022-05-31 09:18:40|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1653988790000|2022-05-31 09:19:50|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1653988820000|2022-05-31 09:20:20|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1653988850000|2022-05-31 09:20:50|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1653988870000|2022-05-31 09:21:10|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|0
1653989170000|2022-05-31 09:26:10|6062.1|6062.1|6064.69|6064.69|6064.69|6064.69|6062.1|6062.1|0
1653989190000|2022-05-31 09:26:30|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1653989390000|2022-05-31 09:29:50|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|0
1653989440000|2022-05-31 09:30:40|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653989470000|2022-05-31 09:31:10|6066.47|6066.47|6064.69|6064.69|6066.47|6066.47|6064.69|6064.69|0
1653989530000|2022-05-31 09:32:10|6062.91|6062.91|6061.14|6061.14|6062.91|6062.91|6061.14|6061.14|0
1653989560000|2022-05-31 09:32:40|6059.36|6059.36|6055.8|6055.8|6059.36|6059.36|6055.8|6055.8|0
1653989570000|2022-05-31 09:32:50|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1653989650000|2022-05-31 09:34:10|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1653989720000|2022-05-31 09:35:20|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1653989730000|2022-05-31 09:35:30|6059.36|6059.36|6059.36|6059.36|6061.14|6061.14|6059.36|6059.36|0
1653989760000|2022-05-31 09:36:00|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1653989770000|2022-05-31 09:36:10|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|0
1653989780000|2022-05-31 09:36:20|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1653989820000|2022-05-31 09:37:00|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|0
1653989830000|2022-05-31 09:37:10|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1653989860000|2022-05-31 09:37:40|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1653989920000|2022-05-31 09:38:40|6058.06|6058.06|6059.36|6059.36|6059.36|6059.36|6058.06|6058.06|0
1653989980000|2022-05-31 09:39:40|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1653990030000|2022-05-31 09:40:30|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1653990040000|2022-05-31 09:40:40|6052.73|6052.73|6049.65|6049.65|6052.73|6052.73|6049.65|6049.65|0
1653990090000|2022-05-31 09:41:30|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1653990140000|2022-05-31 09:42:20|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1653990320000|2022-05-31 09:45:20|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1653990360000|2022-05-31 09:46:00|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1653990590000|2022-05-31 09:49:50|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1653990600000|2022-05-31 09:50:00|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|6056.28|0
1653990670000|2022-05-31 09:51:10|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1653990690000|2022-05-31 09:51:30|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1653990800000|2022-05-31 09:53:20|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1653990850000|2022-05-31 09:54:10|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1653991000000|2022-05-31 09:56:40|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|6064.69|0
1653991090000|2022-05-31 09:58:10|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1653991190000|2022-05-31 09:59:50|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653991360000|2022-05-31 10:02:40|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653991400000|2022-05-31 10:03:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653991470000|2022-05-31 10:04:30|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|0
1653991550000|2022-05-31 10:05:50|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653991580000|2022-05-31 10:06:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653991700000|2022-05-31 10:08:20|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653991760000|2022-05-31 10:09:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653991770000|2022-05-31 10:09:30|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653991810000|2022-05-31 10:10:10|6073.59|6073.59|6075.37|6075.37|6075.37|6075.37|6073.59|6073.59|0
1653991840000|2022-05-31 10:10:40|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1653991850000|2022-05-31 10:10:50|6078.92|6078.92|6080.7|6080.7|6080.7|6080.7|6078.92|6078.92|0
1653991880000|2022-05-31 10:11:20|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1653991910000|2022-05-31 10:11:50|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|6080.7|0
1653991940000|2022-05-31 10:12:20|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1653992010000|2022-05-31 10:13:30|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1653992070000|2022-05-31 10:14:30|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653992160000|2022-05-31 10:16:00|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653992230000|2022-05-31 10:17:10|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|0
1653992410000|2022-05-31 10:20:10|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1653992420000|2022-05-31 10:20:20|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1653992470000|2022-05-31 10:21:10|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|0
1653992620000|2022-05-31 10:23:40|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1653992730000|2022-05-31 10:25:30|6070.03|6070.03|6071.81|6071.81|6071.81|6071.81|6070.03|6070.03|0
1653992750000|2022-05-31 10:25:50|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653992790000|2022-05-31 10:26:30|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1653992810000|2022-05-31 10:26:50|6070.03|6070.03|6071.81|6071.81|6071.81|6071.81|6070.03|6070.03|0
1653993020000|2022-05-31 10:30:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653993290000|2022-05-31 10:34:50|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653993380000|2022-05-31 10:36:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653993480000|2022-05-31 10:38:00|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653993490000|2022-05-31 10:38:10|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|0
1653993500000|2022-05-31 10:38:20|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653993510000|2022-05-31 10:38:30|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|0
1653993540000|2022-05-31 10:39:00|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653993550000|2022-05-31 10:39:10|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1653993560000|2022-05-31 10:39:20|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|6080.22|0
1653993800000|2022-05-31 10:43:20|6082|6082|6080.22|6080.22|6082|6082|6080.22|6080.22|0
1653994000000|2022-05-31 10:46:40|6082|6082|6082|6082|6082|6082|6082|6082|0
1653994180000|2022-05-31 10:49:40|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1653994250000|2022-05-31 10:50:50|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1653994280000|2022-05-31 10:51:20|6086.85|6086.85|6085.55|6085.55|6086.85|6086.85|6085.55|6085.55|0
1653994290000|2022-05-31 10:51:30|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1653994350000|2022-05-31 10:52:30|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1653994390000|2022-05-31 10:53:10|6083.78|6083.78|6082|6082|6083.78|6083.78|6082|6082|0
1653994410000|2022-05-31 10:53:30|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1653994530000|2022-05-31 10:55:30|6082|6082|6082|6082|6082|6082|6082|6082|0
1653994750000|2022-05-31 10:59:10|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|6083.78|0
1653994800000|2022-05-31 11:00:00|6082|6082|6083.78|6083.78|6083.78|6083.78|6082|6082|0
1653994870000|2022-05-31 11:01:10|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1653994940000|2022-05-31 11:02:20|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1653995500000|2022-05-31 11:11:40|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1653995700000|2022-05-31 11:15:00|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|0
1653995730000|2022-05-31 11:15:30|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1653995810000|2022-05-31 11:16:50|6084.74|6084.74|6086.52|6086.52|6086.52|6086.52|6084.74|6084.74|0
1653995850000|2022-05-31 11:17:30|6084.74|6084.74|6082.96|6082.96|6084.74|6084.74|6082.96|6082.96|0
1653996020000|2022-05-31 11:20:20|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|6084.74|0
1653996100000|2022-05-31 11:21:40|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1653996130000|2022-05-31 11:22:10|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1653996180000|2022-05-31 11:23:00|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1653996250000|2022-05-31 11:24:10|6075.85|6075.85|6074.07|6074.07|6075.85|6075.85|6074.07|6074.07|0
1653996280000|2022-05-31 11:24:40|6070.51|6070.51|6068.73|6068.73|6070.51|6070.51|6068.73|6068.73|0
1653996330000|2022-05-31 11:25:30|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1653996580000|2022-05-31 11:29:40|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1653996600000|2022-05-31 11:30:00|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1653996670000|2022-05-31 11:31:10|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|0
1653996700000|2022-05-31 11:31:40|6069.22|6069.22|6067.92|6067.92|6069.22|6069.22|6067.92|6067.92|0
1653996920000|2022-05-31 11:35:20|6069.7|6069.7|6072.29|6072.29|6072.29|6072.29|6069.7|6069.7|0
1653996930000|2022-05-31 11:35:30|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653997010000|2022-05-31 11:36:50|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1653997050000|2022-05-31 11:37:30|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653997060000|2022-05-31 11:37:40|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|6072.78|0
1653997160000|2022-05-31 11:39:20|6075.37|6075.37|6074.07|6074.07|6075.37|6075.37|6074.07|6074.07|0
1653997170000|2022-05-31 11:39:30|6075.37|6075.37|6074.07|6074.07|6075.37|6075.37|6074.07|6074.07|0
1653997760000|2022-05-31 11:49:20|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1653997840000|2022-05-31 11:50:40|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1653997900000|2022-05-31 11:51:40|6072.29|6072.29|6065.18|6065.18|6072.29|6072.29|6065.18|6065.18|0
1653997940000|2022-05-31 11:52:20|6063.4|6063.4|6065.18|6065.18|6065.18|6065.18|6063.4|6063.4|0
1653997980000|2022-05-31 11:53:00|6066.96|6066.96|6068.73|6068.73|6068.73|6068.73|6066.96|6066.96|0
1653998000000|2022-05-31 11:53:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|0
1653998190000|2022-05-31 11:56:30|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1653998200000|2022-05-31 11:56:40|6073.1|6073.1|6070.51|6070.51|6073.1|6073.1|6070.51|6070.51|0
1653998240000|2022-05-31 11:57:20|6068.73|6068.73|6070.51|6070.51|6070.51|6070.51|6068.73|6068.73|0
1653998270000|2022-05-31 11:57:50|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|0
1653998280000|2022-05-31 11:58:00|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1653998360000|2022-05-31 11:59:20|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|6072.29|0
1653998460000|2022-05-31 12:01:00|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1653998510000|2022-05-31 12:01:50|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|6068.73|0
1653998530000|2022-05-31 12:02:10|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|6066.96|0
1653998690000|2022-05-31 12:04:50|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|0
1653998840000|2022-05-31 12:07:20|6062.1|6062.1|6058.55|6058.55|6062.1|6062.1|6058.55|6058.55|0
1653999050000|2022-05-31 12:10:50|6056.77|6056.77|6054.99|6054.99|6056.77|6056.77|6054.99|6054.99|0
1653999060000|2022-05-31 12:11:00|6053.21|6053.21|6051.43|6051.43|6053.21|6053.21|6051.43|6051.43|0
1653999070000|2022-05-31 12:11:10|6053.21|6053.21|6053.21|6053.21|6056.77|6056.77|6053.21|6053.21|0
1653999080000|2022-05-31 12:11:20|6054.99|6054.99|6051.43|6051.43|6054.99|6054.99|6051.43|6051.43|0
1653999090000|2022-05-31 12:11:30|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1653999160000|2022-05-31 12:12:40|6047.87|6047.87|6049.65|6049.65|6049.65|6049.65|6047.87|6047.87|0
1653999170000|2022-05-31 12:12:50|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1653999220000|2022-05-31 12:13:40|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|0
1653999370000|2022-05-31 12:16:10|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1653999430000|2022-05-31 12:17:10|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|0
1653999440000|2022-05-31 12:17:20|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1653999510000|2022-05-31 12:18:30|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1653999850000|2022-05-31 12:24:10|6050.14|6050.14|6051.43|6051.43|6051.43|6051.43|6050.14|6050.14|0
1653999900000|2022-05-31 12:25:00|6053.21|6053.21|6054.99|6054.99|6054.99|6054.99|6053.21|6053.21|0
1654000030000|2022-05-31 12:27:10|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1654000240000|2022-05-31 12:30:40|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1654000430000|2022-05-31 12:33:50|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1654000440000|2022-05-31 12:34:00|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1654000600000|2022-05-31 12:36:40|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1654000690000|2022-05-31 12:38:10|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1654000700000|2022-05-31 12:38:20|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1654000750000|2022-05-31 12:39:10|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1654000820000|2022-05-31 12:40:20|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1654000840000|2022-05-31 12:40:40|6044.8|6044.8|6041.73|6041.73|6044.8|6044.8|6041.73|6041.73|0
1654000850000|2022-05-31 12:40:50|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1654000990000|2022-05-31 12:43:10|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1654001110000|2022-05-31 12:45:10|6047.06|6047.06|6045.28|6045.28|6047.06|6047.06|6045.28|6045.28|0
1654001120000|2022-05-31 12:45:20|6043.5|6043.5|6043.5|6043.5|6045.28|6045.28|6043.5|6043.5|0
1654001150000|2022-05-31 12:45:50|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|0
1654001160000|2022-05-31 12:46:00|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1654001260000|2022-05-31 12:47:40|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|0
1654001290000|2022-05-31 12:48:10|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1654001340000|2022-05-31 12:49:00|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|0
1654001380000|2022-05-31 12:49:40|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|0
1654001400000|2022-05-31 12:50:00|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|0
1654001540000|2022-05-31 12:52:20|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|6046.25|0
1654001570000|2022-05-31 12:52:50|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1654001610000|2022-05-31 12:53:30|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1654001620000|2022-05-31 12:53:40|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|0
1654001630000|2022-05-31 12:53:50|6043.18|6043.18|6039.62|6039.62|6043.18|6043.18|6039.62|6039.62|0
1654001650000|2022-05-31 12:54:10|6041.4|6041.4|6043.18|6043.18|6043.18|6043.18|6041.4|6041.4|0
1654001670000|2022-05-31 12:54:30|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1654001690000|2022-05-31 12:54:50|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|0
1654001700000|2022-05-31 12:55:00|6039.62|6039.62|6037.84|6037.84|6039.62|6039.62|6037.84|6037.84|0
1654001720000|2022-05-31 12:55:20|6036.06|6036.06|6030.73|6030.73|6036.06|6036.06|6030.73|6030.73|0
1654001730000|2022-05-31 12:55:30|6032.51|6032.51|6036.06|6036.06|6036.06|6036.06|6032.51|6032.51|0
1654001740000|2022-05-31 12:55:40|6034.28|6034.28|6037.84|6037.84|6037.84|6037.84|6034.28|6034.28|0
1654001780000|2022-05-31 12:56:20|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1654001830000|2022-05-31 12:57:10|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1654001860000|2022-05-31 12:57:40|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1654001980000|2022-05-31 12:59:40|6030.73|6030.73|6028.95|6028.95|6030.73|6030.73|6028.95|6028.95|0
1654001990000|2022-05-31 12:59:50|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1654002010000|2022-05-31 13:00:10|6025.87|6025.87|6028.46|6028.46|6028.46|6028.46|6025.87|6025.87|0
1654002020000|2022-05-31 13:00:20|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1654002030000|2022-05-31 13:00:30|6028.46|6028.46|6026.69|6026.69|6028.46|6028.46|6026.69|6026.69|0
1654002040000|2022-05-31 13:00:40|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1654002080000|2022-05-31 13:01:20|6027.17|6027.17|6028.95|6028.95|6028.95|6028.95|6027.17|6027.17|0
1654002090000|2022-05-31 13:01:30|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1654002150000|2022-05-31 13:02:30|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1654002240000|2022-05-31 13:04:00|6034.28|6034.28|6032.51|6032.51|6034.28|6034.28|6032.51|6032.51|0
1654002250000|2022-05-31 13:04:10|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1654002300000|2022-05-31 13:05:00|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1654002400000|2022-05-31 13:06:40|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1654002450000|2022-05-31 13:07:30|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1654002480000|2022-05-31 13:08:00|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1654002540000|2022-05-31 13:09:00|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|6033.8|0
1654002550000|2022-05-31 13:09:10|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1654002560000|2022-05-31 13:09:20|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1654002770000|2022-05-31 13:12:50|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1654002890000|2022-05-31 13:14:50|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1654002930000|2022-05-31 13:15:30|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1654003160000|2022-05-31 13:19:20|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6033.8|6033.8|0
1654003210000|2022-05-31 13:20:10|6034.28|6034.28|6031.21|6031.21|6034.28|6034.28|6031.21|6031.21|0
1654003290000|2022-05-31 13:21:30|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1654003350000|2022-05-31 13:22:30|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1654003550000|2022-05-31 13:25:50|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1654003590000|2022-05-31 13:26:30|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1654003640000|2022-05-31 13:27:20|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|6034.77|0
1654003680000|2022-05-31 13:28:00|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|6036.06|0
1654003760000|2022-05-31 13:29:20|6034.28|6034.28|6032.51|6032.51|6034.28|6034.28|6032.51|6032.51|0
1654003800000|2022-05-31 13:30:00|6028.95|6028.95|6028.95|6028.95|6030.73|6030.73|6028.95|6028.95|0
1654003820000|2022-05-31 13:30:20|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1654003830000|2022-05-31 13:30:30|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1654003860000|2022-05-31 13:31:00|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1654003870000|2022-05-31 13:31:10|6032.51|6032.51|6030.73|6030.73|6032.51|6032.51|6030.73|6030.73|0
1654003880000|2022-05-31 13:31:20|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1654003890000|2022-05-31 13:31:30|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1654003900000|2022-05-31 13:31:40|6027.17|6027.17|6024.58|6024.58|6027.17|6027.17|6024.58|6024.58|0
1654003910000|2022-05-31 13:31:50|6022.8|6022.8|6019.24|6019.24|6022.8|6022.8|6019.24|6019.24|0
1654003920000|2022-05-31 13:32:00|6021.02|6021.02|6021.02|6021.02|6022.8|6022.8|6021.02|6021.02|0
1654003930000|2022-05-31 13:32:10|6019.24|6019.24|6021.02|6021.02|6021.02|6021.02|6019.24|6019.24|0
1654003950000|2022-05-31 13:32:30|6019.24|6019.24|6017.46|6017.46|6019.24|6019.24|6017.46|6017.46|0
1654003960000|2022-05-31 13:32:40|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1654004000000|2022-05-31 13:33:20|6016.65|6016.65|6014.87|6014.87|6016.65|6016.65|6014.87|6014.87|0
1654004010000|2022-05-31 13:33:30|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1654004020000|2022-05-31 13:33:40|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1654004040000|2022-05-31 13:34:00|6012.61|6012.61|6014.39|6014.39|6016.17|6016.17|6010.83|6010.83|0
1654004070000|2022-05-31 13:34:30|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654004100000|2022-05-31 13:35:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1654004110000|2022-05-31 13:35:10|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654004130000|2022-05-31 13:35:30|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1654004150000|2022-05-31 13:35:50|6014.87|6014.87|6016.65|6016.65|6016.65|6016.65|6014.87|6014.87|0
1654004170000|2022-05-31 13:36:10|6014.87|6014.87|6009.54|6009.54|6014.87|6014.87|6009.54|6009.54|0
1654004180000|2022-05-31 13:36:20|6013.1|6013.1|6011.32|6011.32|6013.1|6013.1|6011.32|6011.32|0
1654004190000|2022-05-31 13:36:30|6013.1|6013.1|6011.32|6011.32|6013.1|6013.1|6011.32|6011.32|0
1654004200000|2022-05-31 13:36:40|6013.1|6013.1|6011.32|6011.32|6013.1|6013.1|6011.32|6011.32|0
1654004220000|2022-05-31 13:37:00|6012.61|6012.61|6010.83|6010.83|6012.61|6012.61|6010.83|6010.83|0
1654004230000|2022-05-31 13:37:10|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|6009.05|0
1654004240000|2022-05-31 13:37:20|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1654004280000|2022-05-31 13:38:00|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1654004300000|2022-05-31 13:38:20|6013.1|6013.1|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654004320000|2022-05-31 13:38:40|6013.1|6013.1|6011.32|6011.32|6013.1|6013.1|6011.32|6011.32|0
1654004350000|2022-05-31 13:39:10|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654004360000|2022-05-31 13:39:20|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654004400000|2022-05-31 13:40:00|6016.65|6016.65|6014.87|6014.87|6016.65|6016.65|6013.1|6013.1|0
1654004420000|2022-05-31 13:40:20|6011.32|6011.32|6009.54|6009.54|6011.32|6011.32|6009.54|6009.54|0
1654004480000|2022-05-31 13:41:20|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1654004490000|2022-05-31 13:41:30|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|6005.98|0
1654004500000|2022-05-31 13:41:40|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|6007.76|0
1654004540000|2022-05-31 13:42:20|6006.47|6006.47|6003.39|6003.39|6006.47|6006.47|6003.39|6003.39|0
1654004570000|2022-05-31 13:42:50|6001.61|6001.61|6000.32|6000.32|6001.61|6001.61|6000.32|6000.32|0
1654004670000|2022-05-31 13:44:30|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1654004700000|2022-05-31 13:45:00|6000.32|6000.32|5998.54|5998.54|6000.32|6000.32|5998.54|5998.54|0
1654004710000|2022-05-31 13:45:10|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|0
1654004730000|2022-05-31 13:45:30|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|6002.1|0
1654004820000|2022-05-31 13:47:00|6000.32|6000.32|6002.1|6002.1|6002.1|6002.1|6000.32|6000.32|0
1654004830000|2022-05-31 13:47:10|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|0
1654004860000|2022-05-31 13:47:40|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1654004940000|2022-05-31 13:49:00|5996.76|5996.76|5998.54|5998.54|5998.54|5998.54|5996.76|5996.76|0
1654004960000|2022-05-31 13:49:20|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1654004980000|2022-05-31 13:49:40|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|5998.54|0
1654005020000|2022-05-31 13:50:20|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1654005030000|2022-05-31 13:50:30|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1654005040000|2022-05-31 13:50:40|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1654005050000|2022-05-31 13:50:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1654005070000|2022-05-31 13:51:10|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1654005100000|2022-05-31 13:51:40|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1654005110000|2022-05-31 13:51:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1654005170000|2022-05-31 13:52:50|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1654005190000|2022-05-31 13:53:10|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|6002.91|0
1654005310000|2022-05-31 13:55:10|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1654005320000|2022-05-31 13:55:20|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1654005330000|2022-05-31 13:55:30|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|6008.24|0
1654005370000|2022-05-31 13:56:10|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1654005380000|2022-05-31 13:56:20|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654005400000|2022-05-31 13:56:40|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654005410000|2022-05-31 13:56:50|6013.1|6013.1|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654005590000|2022-05-31 13:59:50|6013.1|6013.1|6010.02|6010.02|6013.1|6013.1|6010.02|6010.02|0
1654005600000|2022-05-31 14:00:00|6011.8|6011.8|6010.02|6010.02|6011.8|6011.8|6010.02|6010.02|0
1654005640000|2022-05-31 14:00:40|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|6011.8|0
1654005720000|2022-05-31 14:02:00|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1654005740000|2022-05-31 14:02:20|6015.36|6015.36|6016.65|6016.65|6016.65|6016.65|6015.36|6015.36|0
1654005760000|2022-05-31 14:02:40|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654005800000|2022-05-31 14:03:20|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654005850000|2022-05-31 14:04:10|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1654005870000|2022-05-31 14:04:30|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654005890000|2022-05-31 14:04:50|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654005900000|2022-05-31 14:05:00|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1654005950000|2022-05-31 14:05:50|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654005990000|2022-05-31 14:06:30|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|0
1654006020000|2022-05-31 14:07:00|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654006040000|2022-05-31 14:07:20|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1654006100000|2022-05-31 14:08:20|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654006140000|2022-05-31 14:09:00|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1654006180000|2022-05-31 14:09:40|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654006290000|2022-05-31 14:11:30|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1654006370000|2022-05-31 14:12:50|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1654006390000|2022-05-31 14:13:10|6021.51|6021.51|6023.28|6023.28|6023.28|6023.28|6021.51|6021.51|0
1654006420000|2022-05-31 14:13:40|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|0
1654006460000|2022-05-31 14:14:20|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1654006500000|2022-05-31 14:15:00|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|6029.43|0
1654006510000|2022-05-31 14:15:10|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1654006520000|2022-05-31 14:15:20|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1654006530000|2022-05-31 14:15:30|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1654006620000|2022-05-31 14:17:00|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1654006630000|2022-05-31 14:17:10|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1654006640000|2022-05-31 14:17:20|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1654006650000|2022-05-31 14:17:30|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1654006690000|2022-05-31 14:18:10|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1654006720000|2022-05-31 14:18:40|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1654006760000|2022-05-31 14:19:20|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|6034.28|0
1654006840000|2022-05-31 14:20:40|6039.62|6039.62|6037.84|6037.84|6039.62|6039.62|6037.84|6037.84|0
1654006910000|2022-05-31 14:21:50|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|6041.4|0
1654006940000|2022-05-31 14:22:20|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|0
1654007020000|2022-05-31 14:23:40|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|0
1654007220000|2022-05-31 14:27:00|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|6039.62|0
1654007230000|2022-05-31 14:27:10|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1654007260000|2022-05-31 14:27:40|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|0
1654007290000|2022-05-31 14:28:10|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|6038.33|0
1654007310000|2022-05-31 14:28:30|6037.03|6037.03|6035.25|6035.25|6037.03|6037.03|6035.25|6035.25|0
1654007320000|2022-05-31 14:28:40|6033.47|6033.47|6031.69|6031.69|6033.47|6033.47|6031.69|6031.69|0
1654007420000|2022-05-31 14:30:20|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1654007460000|2022-05-31 14:31:00|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1654007470000|2022-05-31 14:31:10|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|0
1654007530000|2022-05-31 14:32:10|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|6035.25|0
1654007640000|2022-05-31 14:34:00|6033.47|6033.47|6031.69|6031.69|6035.25|6035.25|6031.69|6031.69|0
1654007660000|2022-05-31 14:34:20|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1654007680000|2022-05-31 14:34:40|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1654007760000|2022-05-31 14:36:00|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|6032.18|0
1654007770000|2022-05-31 14:36:10|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|0
1654007840000|2022-05-31 14:37:20|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1654007900000|2022-05-31 14:38:20|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1654007960000|2022-05-31 14:39:20|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1654008020000|2022-05-31 14:40:20|6030.4|6030.4|6031.69|6031.69|6031.69|6031.69|6030.4|6030.4|0
1654008080000|2022-05-31 14:41:20|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1654008210000|2022-05-31 14:43:30|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1654008220000|2022-05-31 14:43:40|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1654008260000|2022-05-31 14:44:20|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1654008290000|2022-05-31 14:44:50|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1654008350000|2022-05-31 14:45:50|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1654008360000|2022-05-31 14:46:00|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1654008410000|2022-05-31 14:46:50|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1654008430000|2022-05-31 14:47:10|6024.58|6024.58|6026.36|6026.36|6026.36|6026.36|6024.58|6024.58|0
1654008440000|2022-05-31 14:47:20|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1654008550000|2022-05-31 14:49:10|6022.8|6022.8|6020.21|6020.21|6022.8|6022.8|6016.65|6016.65|0
1654008560000|2022-05-31 14:49:20|6018.43|6018.43|6020.21|6020.21|6020.21|6020.21|6018.43|6018.43|0
1654008570000|2022-05-31 14:49:30|6018.43|6018.43|6020.21|6020.21|6020.21|6020.21|6018.43|6018.43|0
1654008640000|2022-05-31 14:50:40|6018.92|6018.92|6020.21|6020.21|6020.21|6020.21|6018.92|6018.92|0
1654008650000|2022-05-31 14:50:50|6018.43|6018.43|6018.43|6018.43|6020.21|6020.21|6018.43|6018.43|0
1654008660000|2022-05-31 14:51:00|6016.65|6016.65|6018.43|6018.43|6018.43|6018.43|6016.65|6016.65|0
1654008670000|2022-05-31 14:51:10|6016.65|6016.65|6020.21|6020.21|6020.21|6020.21|6016.65|6016.65|0
1654008720000|2022-05-31 14:52:00|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|0
1654008750000|2022-05-31 14:52:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654008790000|2022-05-31 14:53:10|6018.43|6018.43|6020.21|6020.21|6020.21|6020.21|6018.43|6018.43|0
1654008800000|2022-05-31 14:53:20|6021.99|6021.99|6023.77|6023.77|6025.55|6025.55|6021.99|6021.99|0
1654008810000|2022-05-31 14:53:30|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1654008830000|2022-05-31 14:53:50|6020.21|6020.21|6018.43|6018.43|6020.21|6020.21|6018.43|6018.43|0
1654008840000|2022-05-31 14:54:00|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1654008880000|2022-05-31 14:54:40|6018.43|6018.43|6017.14|6017.14|6020.21|6020.21|6017.14|6017.14|0
1654008890000|2022-05-31 14:54:50|6015.36|6015.36|6017.14|6017.14|6017.14|6017.14|6015.36|6015.36|0
1654008950000|2022-05-31 14:55:50|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1654009030000|2022-05-31 14:57:10|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|6017.14|0
1654009040000|2022-05-31 14:57:20|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|6015.36|0
1654009070000|2022-05-31 14:57:50|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|6013.58|0
1654009090000|2022-05-31 14:58:10|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1654009100000|2022-05-31 14:58:20|6013.1|6013.1|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654009130000|2022-05-31 14:58:50|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1654009140000|2022-05-31 14:59:00|6014.87|6014.87|6016.65|6016.65|6016.65|6016.65|6014.87|6014.87|0
1654009170000|2022-05-31 14:59:30|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654009180000|2022-05-31 14:59:40|6013.1|6013.1|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654009200000|2022-05-31 15:00:00|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1654009210000|2022-05-31 15:00:10|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6013.1|6013.1|0
1654009240000|2022-05-31 15:00:40|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1654009260000|2022-05-31 15:01:00|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1654009270000|2022-05-31 15:01:10|6012.61|6012.61|6014.39|6014.39|6014.39|6014.39|6012.61|6012.61|0
1654009290000|2022-05-31 15:01:30|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|6012.61|0
1654009320000|2022-05-31 15:02:00|6010.83|6010.83|6012.61|6012.61|6012.61|6012.61|6010.83|6010.83|0
1654009340000|2022-05-31 15:02:20|6014.39|6014.39|6014.39|6014.39|6016.17|6016.17|6014.39|6014.39|0
1654009350000|2022-05-31 15:02:30|6016.17|6016.17|6019.24|6019.24|6019.24|6019.24|6016.17|6016.17|0
1654009370000|2022-05-31 15:02:50|6017.46|6017.46|6017.46|6017.46|6019.24|6019.24|6017.46|6017.46|0
1654009390000|2022-05-31 15:03:10|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1654009430000|2022-05-31 15:03:50|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1654009440000|2022-05-31 15:04:00|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1654009500000|2022-05-31 15:05:00|6017.46|6017.46|6017.46|6017.46|6019.24|6019.24|6017.46|6017.46|0
1654009510000|2022-05-31 15:05:10|6019.24|6019.24|6017.46|6017.46|6019.24|6019.24|6017.46|6017.46|0
1654009520000|2022-05-31 15:05:20|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1654009530000|2022-05-31 15:05:30|6013.91|6013.91|6015.69|6015.69|6015.69|6015.69|6013.91|6013.91|0
1654009560000|2022-05-31 15:06:00|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6012.13|6012.13|0
1654009590000|2022-05-31 15:06:30|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6010.35|6010.35|0
1654009600000|2022-05-31 15:06:40|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|0
1654009640000|2022-05-31 15:07:20|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1654009670000|2022-05-31 15:07:50|6013.91|6013.91|6013.91|6013.91|6013.91|6013.91|6012.13|6012.13|0
1654009680000|2022-05-31 15:08:00|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1654009690000|2022-05-31 15:08:10|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1654009760000|2022-05-31 15:09:20|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1654009770000|2022-05-31 15:09:30|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1654009820000|2022-05-31 15:10:20|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1654009830000|2022-05-31 15:10:30|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1654009860000|2022-05-31 15:11:00|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1654009870000|2022-05-31 15:11:10|6006.79|6006.79|6008.57|6008.57|6008.57|6008.57|6006.79|6006.79|0
1654009880000|2022-05-31 15:11:20|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|6010.35|0
1654009890000|2022-05-31 15:11:30|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|6011.64|0
1654009900000|2022-05-31 15:11:40|6012.94|6012.94|6014.72|6014.72|6014.72|6014.72|6012.94|6012.94|0
1654009910000|2022-05-31 15:11:50|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|0
1654009960000|2022-05-31 15:12:40|6011.16|6011.16|6016.01|6016.01|6016.01|6016.01|6011.16|6011.16|0
1654010020000|2022-05-31 15:13:40|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1654010040000|2022-05-31 15:14:00|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|6019.09|0
1654010050000|2022-05-31 15:14:10|6017.31|6017.31|6017.31|6017.31|6019.09|6019.09|6017.31|6017.31|0
1654010080000|2022-05-31 15:14:40|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1654010090000|2022-05-31 15:14:50|6013.75|6013.75|6015.53|6015.53|6015.53|6015.53|6013.75|6013.75|0
1654010100000|2022-05-31 15:15:00|6013.75|6013.75|6017.31|6017.31|6017.31|6017.31|6013.75|6013.75|0
1654010140000|2022-05-31 15:15:40|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1654010180000|2022-05-31 15:16:20|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1654010210000|2022-05-31 15:16:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1654010230000|2022-05-31 15:17:10|6014.23|6014.23|6016.01|6016.01|6016.01|6016.01|6014.23|6014.23|0
1654010250000|2022-05-31 15:17:30|6014.23|6014.23|6016.01|6016.01|6016.01|6016.01|6014.23|6014.23|0
1654010260000|2022-05-31 15:17:40|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1654010270000|2022-05-31 15:17:50|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1654010300000|2022-05-31 15:18:20|6016.82|6016.82|6018.6|6018.6|6018.6|6018.6|6016.82|6016.82|0
1654010320000|2022-05-31 15:18:40|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1654010330000|2022-05-31 15:18:50|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1654010340000|2022-05-31 15:19:00|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1654010350000|2022-05-31 15:19:10|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1654010360000|2022-05-31 15:19:20|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|6020.38|0
1654010370000|2022-05-31 15:19:30|6022.16|6022.16|6020.38|6020.38|6022.16|6022.16|6020.38|6020.38|0
1654010380000|2022-05-31 15:19:40|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1654010390000|2022-05-31 15:19:50|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1654010400000|2022-05-31 15:20:00|6018.6|6018.6|6014.23|6014.23|6018.6|6018.6|6014.23|6014.23|0
1654010420000|2022-05-31 15:20:20|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1654010430000|2022-05-31 15:20:30|6014.23|6014.23|6016.01|6016.01|6016.01|6016.01|6014.23|6014.23|0
1654010440000|2022-05-31 15:20:40|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1654010450000|2022-05-31 15:20:50|6012.46|6012.46|6012.46|6012.46|6014.23|6014.23|6012.46|6012.46|0
1654010460000|2022-05-31 15:21:00|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010490000|2022-05-31 15:21:30|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1654010500000|2022-05-31 15:21:40|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010520000|2022-05-31 15:22:00|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1654010530000|2022-05-31 15:22:10|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010540000|2022-05-31 15:22:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1654010560000|2022-05-31 15:22:40|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010570000|2022-05-31 15:22:50|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1654010580000|2022-05-31 15:23:00|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1654010590000|2022-05-31 15:23:10|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|6013.75|0
1654010630000|2022-05-31 15:23:50|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1654010650000|2022-05-31 15:24:10|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|6010.19|0
1654010660000|2022-05-31 15:24:20|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1654010670000|2022-05-31 15:24:30|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010700000|2022-05-31 15:25:00|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1654010710000|2022-05-31 15:25:10|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010720000|2022-05-31 15:25:20|6008.9|6008.9|6010.68|6010.68|6010.68|6010.68|6008.9|6008.9|0
1654010740000|2022-05-31 15:25:40|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1654010760000|2022-05-31 15:26:00|6007.12|6007.12|6008.9|6008.9|6008.9|6008.9|6007.12|6007.12|0
1654010770000|2022-05-31 15:26:10|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|6010.68|0
1654010780000|2022-05-31 15:26:20|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1654010790000|2022-05-31 15:26:30|6013.27|6013.27|6011.49|6011.49|6013.27|6013.27|6009.71|6009.71|0
1654010800000|2022-05-31 15:26:40|6009.71|6009.71|6011.49|6011.49|6011.49|6011.49|6009.71|6009.71|0
1654010810000|2022-05-31 15:26:50|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1654010820000|2022-05-31 15:27:00|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|0
1654010830000|2022-05-31 15:27:10|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|6013.27|0
1654010840000|2022-05-31 15:27:20|6011.49|6011.49|6013.27|6013.27|6013.27|6013.27|6011.49|6011.49|0
1654010850000|2022-05-31 15:27:30|6015.05|6015.05|6013.27|6013.27|6015.05|6015.05|6013.27|6013.27|0
1654010870000|2022-05-31 15:27:50|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|0
1654010880000|2022-05-31 15:28:00|6013.27|6013.27|6015.05|6015.05|6015.05|6015.05|6013.27|6013.27|0
1654010890000|2022-05-31 15:28:10|6013.27|6013.27|6011.49|6011.49|6013.27|6013.27|6009.71|6009.71|0
1654010900000|2022-05-31 15:28:20|6013.27|6013.27|6011.49|6011.49|6013.27|6013.27|6011.49|6011.49|0
1654010910000|2022-05-31 15:28:30|6015.05|6015.05|6015.05|6015.05|6016.82|6016.82|6013.27|6013.27|0
1654010920000|2022-05-31 15:28:40|6011.49|6011.49|6011|6011|6016.34|6016.34|6011|6011|0
1654010930000|2022-05-31 15:28:50|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1654010940000|2022-05-31 15:29:00|6014.56|6014.56|6011.49|6011.49|6014.56|6014.56|6007.93|6007.93|0
1654010950000|2022-05-31 15:29:10|6006.15|6006.15|6007.93|6007.93|6007.93|6007.93|6006.15|6006.15|0
1654010960000|2022-05-31 15:29:20|6009.71|6009.71|6007.93|6007.93|6009.71|6009.71|6007.93|6007.93|0
1654010970000|2022-05-31 15:29:30|6011.49|6011.49|6006.15|6006.15|6011.49|6011.49|6006.15|6006.15|0
1654010980000|2022-05-31 15:29:40|6007.93|6007.93|6006.15|6006.15|6007.93|6007.93|6006.15|6006.15|0
1654010990000|2022-05-31 15:29:50|6007.45|6007.45|6005.67|6005.67|6007.45|6007.45|6005.67|6005.67|0
1654067880000|2022-06-01 07:18:00|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1654067940000|2022-06-01 07:19:00|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1654067950000|2022-06-01 07:19:10|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1654068050000|2022-06-01 07:20:50|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1654068080000|2022-06-01 07:21:20|6051.91|6051.91|6044.8|6044.8|6051.91|6051.91|6044.8|6044.8|0
1654068210000|2022-06-01 07:23:30|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1654068220000|2022-06-01 07:23:40|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1654068270000|2022-06-01 07:24:30|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6032.35|6032.35|0
1654068300000|2022-06-01 07:25:00|6036.72|6036.72|6040.6|6040.6|6041.9|6041.9|6036.72|6036.72|0
1654068510000|2022-06-01 07:28:30|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1654068530000|2022-06-01 07:28:50|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1654068560000|2022-06-01 07:29:20|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|6037.93|0
1654068600000|2022-06-01 07:30:00|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1654068620000|2022-06-01 07:30:20|6035.27|6035.27|6037.04|6037.04|6037.04|6037.04|6035.27|6035.27|0
1654068630000|2022-06-01 07:30:30|6035.75|6035.75|6039.63|6039.63|6039.63|6039.63|6035.75|6035.75|0
1654068640000|2022-06-01 07:30:40|6038.34|6038.34|6038.34|6038.34|6039.63|6039.63|6038.34|6038.34|0
1654068690000|2022-06-01 07:31:30|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1654068700000|2022-06-01 07:31:40|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|0
1654068800000|2022-06-01 07:33:20|6045.38|6045.38|6044.49|6044.49|6045.38|6045.38|6040.93|6040.93|0
1654068970000|2022-06-01 07:36:10|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1654069120000|2022-06-01 07:38:40|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1654069170000|2022-06-01 07:39:30|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|6039.15|0
1654069200000|2022-06-01 07:40:00|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1654069280000|2022-06-01 07:41:20|6034.3|6034.3|6033|6033|6034.3|6034.3|6033|6033|0
1654069290000|2022-06-01 07:41:30|6029.45|6029.45|6031.22|6031.22|6031.22|6031.22|6029.45|6029.45|0
1654069410000|2022-06-01 07:43:30|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1654069480000|2022-06-01 07:44:40|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1654069610000|2022-06-01 07:46:50|6026.7|6026.7|6025.4|6025.4|6026.7|6026.7|6025.4|6025.4|0
1654069710000|2022-06-01 07:48:30|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1654069720000|2022-06-01 07:48:40|6020.55|6020.55|6026.7|6026.7|6026.7|6026.7|6020.55|6020.55|0
1654069730000|2022-06-01 07:48:50|6028.48|6028.48|6030.26|6030.26|6033.81|6033.81|6028.48|6028.48|0
1654069770000|2022-06-01 07:49:30|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1654069810000|2022-06-01 07:50:10|6030.74|6030.74|6029.45|6029.45|6030.74|6030.74|6029.45|6029.45|0
1654069870000|2022-06-01 07:51:10|6024.11|6024.11|6021.52|6021.52|6024.11|6024.11|6021.52|6021.52|0
1654069880000|2022-06-01 07:51:20|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1654070040000|2022-06-01 07:54:00|6021.52|6021.52|6017.96|6017.96|6021.52|6021.52|6017.96|6017.96|0
1654070110000|2022-06-01 07:55:10|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1654070220000|2022-06-01 07:57:00|6017.96|6017.96|6016.18|6016.18|6017.96|6017.96|6016.18|6016.18|0
1654070280000|2022-06-01 07:58:00|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1654070290000|2022-06-01 07:58:10|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654070320000|2022-06-01 07:58:40|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1654070610000|2022-06-01 08:03:30|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654070760000|2022-06-01 08:06:00|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1654070770000|2022-06-01 08:06:10|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654070790000|2022-06-01 08:06:30|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654070870000|2022-06-01 08:07:50|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654070890000|2022-06-01 08:08:10|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654070900000|2022-06-01 08:08:20|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1654070960000|2022-06-01 08:09:20|6006.81|6006.81|6009.4|6009.4|6009.4|6009.4|6006.81|6006.81|0
1654070970000|2022-06-01 08:09:30|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|0
1654071010000|2022-06-01 08:10:10|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1654071170000|2022-06-01 08:12:50|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|0
1654071180000|2022-06-01 08:13:00|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1654071230000|2022-06-01 08:13:50|6007.62|6007.62|6005.84|6005.84|6007.62|6007.62|6005.84|6005.84|0
1654071260000|2022-06-01 08:14:20|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1654071870000|2022-06-01 08:24:30|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|6007.62|0
1654071880000|2022-06-01 08:24:40|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|6011.17|0
1654071900000|2022-06-01 08:25:00|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|0
1654071920000|2022-06-01 08:25:20|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654071970000|2022-06-01 08:26:10|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654072140000|2022-06-01 08:29:00|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654072270000|2022-06-01 08:31:10|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654072280000|2022-06-01 08:31:20|6016.99|6016.99|6016.99|6016.99|6018.29|6018.29|6016.99|6016.99|0
1654072290000|2022-06-01 08:31:30|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654072430000|2022-06-01 08:33:50|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654072440000|2022-06-01 08:34:00|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654072480000|2022-06-01 08:34:40|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654072490000|2022-06-01 08:34:50|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654072540000|2022-06-01 08:35:40|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654072590000|2022-06-01 08:36:30|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654072640000|2022-06-01 08:37:20|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654072650000|2022-06-01 08:37:30|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654072690000|2022-06-01 08:38:10|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1654072710000|2022-06-01 08:38:30|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654072720000|2022-06-01 08:38:40|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654072790000|2022-06-01 08:39:50|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654072850000|2022-06-01 08:40:50|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1654072860000|2022-06-01 08:41:00|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1654072920000|2022-06-01 08:42:00|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654072930000|2022-06-01 08:42:10|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|0
1654072960000|2022-06-01 08:42:40|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654072980000|2022-06-01 08:43:00|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654073110000|2022-06-01 08:45:10|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654073180000|2022-06-01 08:46:20|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654073360000|2022-06-01 08:49:20|6021.36|6021.36|6022.66|6022.66|6022.66|6022.66|6021.36|6021.36|0
1654073410000|2022-06-01 08:50:10|6020.88|6020.88|6018.29|6018.29|6020.88|6020.88|6018.29|6018.29|0
1654073430000|2022-06-01 08:50:30|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654073530000|2022-06-01 08:52:10|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654073620000|2022-06-01 08:53:40|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654073800000|2022-06-01 08:56:40|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654073830000|2022-06-01 08:57:10|6016.51|6016.51|6018.29|6018.29|6018.29|6018.29|6016.51|6016.51|0
1654073960000|2022-06-01 08:59:20|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654074000000|2022-06-01 09:00:00|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654074020000|2022-06-01 09:00:20|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654074120000|2022-06-01 09:02:00|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654074130000|2022-06-01 09:02:10|6010.04|6010.04|6011.33|6011.33|6011.33|6011.33|6010.04|6010.04|0
1654074170000|2022-06-01 09:02:50|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1654074250000|2022-06-01 09:04:10|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1654074280000|2022-06-01 09:04:40|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1654074290000|2022-06-01 09:04:50|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1654074320000|2022-06-01 09:05:20|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1654074400000|2022-06-01 09:06:40|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1654074470000|2022-06-01 09:07:50|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654074480000|2022-06-01 09:08:00|6016.18|6016.18|6017.96|6017.96|6017.96|6017.96|6016.18|6016.18|0
1654074490000|2022-06-01 09:08:10|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1654074500000|2022-06-01 09:08:20|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654074600000|2022-06-01 09:10:00|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1654074760000|2022-06-01 09:12:40|6013.11|6013.11|6014.4|6014.4|6014.4|6014.4|6013.11|6013.11|0
1654074820000|2022-06-01 09:13:40|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654074850000|2022-06-01 09:14:10|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654074890000|2022-06-01 09:14:50|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1654074960000|2022-06-01 09:16:00|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654074980000|2022-06-01 09:16:20|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654075070000|2022-06-01 09:17:50|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1654075110000|2022-06-01 09:18:30|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654075130000|2022-06-01 09:18:50|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|6014.4|0
1654075270000|2022-06-01 09:21:10|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654075280000|2022-06-01 09:21:20|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|0
1654075350000|2022-06-01 09:22:30|6016.18|6016.18|6014.4|6014.4|6016.18|6016.18|6014.4|6014.4|0
1654075420000|2022-06-01 09:23:40|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654075470000|2022-06-01 09:24:30|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|6017.96|0
1654075550000|2022-06-01 09:25:50|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|0
1654075560000|2022-06-01 09:26:00|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1654075620000|2022-06-01 09:27:00|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1654075680000|2022-06-01 09:28:00|6022|6022|6022|6022|6022|6022|6022|6022|0
1654075760000|2022-06-01 09:29:20|6023.3|6023.3|6025.08|6025.08|6025.08|6025.08|6023.3|6023.3|0
1654075770000|2022-06-01 09:29:30|6026.86|6026.86|6028.63|6028.63|6028.63|6028.63|6026.86|6026.86|0
1654075800000|2022-06-01 09:30:00|6030.41|6030.41|6030.41|6030.41|6032.19|6032.19|6030.41|6030.41|0
1654075810000|2022-06-01 09:30:10|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|0
1654075930000|2022-06-01 09:32:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1654075940000|2022-06-01 09:32:20|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|6026.86|0
1654075960000|2022-06-01 09:32:40|6025.08|6025.08|6025.08|6025.08|6026.86|6026.86|6025.08|6025.08|0
1654076020000|2022-06-01 09:33:40|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|6021.52|0
1654076140000|2022-06-01 09:35:40|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|6019.74|0
1654076280000|2022-06-01 09:38:00|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1654076380000|2022-06-01 09:39:40|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|6016.67|0
1654076440000|2022-06-01 09:40:40|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1654076480000|2022-06-01 09:41:20|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|6016.18|0
1654076510000|2022-06-01 09:41:50|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654076710000|2022-06-01 09:45:10|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654076750000|2022-06-01 09:45:50|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1654076850000|2022-06-01 09:47:30|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654076910000|2022-06-01 09:48:30|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654076970000|2022-06-01 09:49:30|6009.07|6009.07|6007.29|6007.29|6009.07|6009.07|6007.29|6007.29|0
1654076990000|2022-06-01 09:49:50|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1654077030000|2022-06-01 09:50:30|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1654077070000|2022-06-01 09:51:10|6009.55|6009.55|6008.26|6008.26|6009.55|6009.55|6008.26|6008.26|0
1654077150000|2022-06-01 09:52:30|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1654077160000|2022-06-01 09:52:40|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1654077170000|2022-06-01 09:52:50|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|6009.07|0
1654077180000|2022-06-01 09:53:00|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1654077210000|2022-06-01 09:53:30|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654077220000|2022-06-01 09:53:40|6009.88|6009.88|6011.17|6011.17|6011.17|6011.17|6009.88|6009.88|0
1654077300000|2022-06-01 09:55:00|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654077320000|2022-06-01 09:55:20|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654077370000|2022-06-01 09:56:10|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654077400000|2022-06-01 09:56:40|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654077490000|2022-06-01 09:58:10|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654077520000|2022-06-01 09:58:40|6011.66|6011.66|6012.95|6012.95|6012.95|6012.95|6011.66|6011.66|0
1654077530000|2022-06-01 09:58:50|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654077570000|2022-06-01 09:59:30|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654077580000|2022-06-01 09:59:40|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654077620000|2022-06-01 10:00:20|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654077760000|2022-06-01 10:02:40|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654077820000|2022-06-01 10:03:40|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|6012.95|0
1654077850000|2022-06-01 10:04:10|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654077930000|2022-06-01 10:05:30|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|6016.51|0
1654077970000|2022-06-01 10:06:10|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1654077990000|2022-06-01 10:06:30|6013.44|6013.44|6015.22|6015.22|6015.22|6015.22|6013.44|6013.44|0
1654078080000|2022-06-01 10:08:00|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654078100000|2022-06-01 10:08:20|6013.44|6013.44|6015.22|6015.22|6015.22|6015.22|6013.44|6013.44|0
1654078110000|2022-06-01 10:08:30|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654078130000|2022-06-01 10:08:50|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1654078140000|2022-06-01 10:09:00|6017.48|6017.48|6018.77|6018.77|6020.07|6020.07|6017.48|6017.48|0
1654078180000|2022-06-01 10:09:40|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654078230000|2022-06-01 10:10:30|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654078410000|2022-06-01 10:13:30|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654078440000|2022-06-01 10:14:00|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654078500000|2022-06-01 10:15:00|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1654078560000|2022-06-01 10:16:00|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|0
1654078750000|2022-06-01 10:19:10|6010.36|6010.36|6013.92|6013.92|6013.92|6013.92|6010.36|6010.36|0
1654078800000|2022-06-01 10:20:00|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654078820000|2022-06-01 10:20:20|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654078880000|2022-06-01 10:21:20|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654079000000|2022-06-01 10:23:20|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654079010000|2022-06-01 10:23:30|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654079030000|2022-06-01 10:23:50|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654079040000|2022-06-01 10:24:00|6009.55|6009.55|6008.26|6008.26|6009.55|6009.55|6008.26|6008.26|0
1654079060000|2022-06-01 10:24:20|6006.48|6006.48|6007.77|6007.77|6007.77|6007.77|6006.48|6006.48|0
1654079110000|2022-06-01 10:25:10|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1654079130000|2022-06-01 10:25:30|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1654079190000|2022-06-01 10:26:30|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1654079230000|2022-06-01 10:27:10|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1654079260000|2022-06-01 10:27:40|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1654079270000|2022-06-01 10:27:50|6010.04|6010.04|6011.81|6011.81|6011.81|6011.81|6010.04|6010.04|0
1654079320000|2022-06-01 10:28:40|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1654079370000|2022-06-01 10:29:30|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|6010.04|0
1654079440000|2022-06-01 10:30:40|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|6008.26|0
1654079510000|2022-06-01 10:31:50|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1654079580000|2022-06-01 10:33:00|6005.18|6005.18|6007.77|6007.77|6007.77|6007.77|6005.18|6005.18|0
1654079620000|2022-06-01 10:33:40|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1654079630000|2022-06-01 10:33:50|6004.7|6004.7|6006.48|6006.48|6006.48|6006.48|6004.7|6004.7|0
1654079850000|2022-06-01 10:37:30|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|6005.18|0
1654079860000|2022-06-01 10:37:40|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|6006.96|0
1654079980000|2022-06-01 10:39:40|6005.18|6005.18|6003.4|6003.4|6005.18|6005.18|6003.4|6003.4|0
1654080000000|2022-06-01 10:40:00|6005.18|6005.18|6006.96|6006.96|6008.74|6008.74|6005.18|6005.18|0
1654080190000|2022-06-01 10:43:10|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1654080280000|2022-06-01 10:44:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1654080320000|2022-06-01 10:45:20|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1654080350000|2022-06-01 10:45:50|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|0
1654080450000|2022-06-01 10:47:30|5999.85|5999.85|5998.07|5998.07|5999.85|5999.85|5998.07|5998.07|0
1654080570000|2022-06-01 10:49:30|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1654080630000|2022-06-01 10:50:30|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1654080690000|2022-06-01 10:51:30|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1654080740000|2022-06-01 10:52:20|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1654080760000|2022-06-01 10:52:40|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1654080780000|2022-06-01 10:53:00|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1654080800000|2022-06-01 10:53:20|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1654080880000|2022-06-01 10:54:40|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1654080940000|2022-06-01 10:55:40|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1654080960000|2022-06-01 10:56:00|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1654081080000|2022-06-01 10:58:00|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1654081190000|2022-06-01 10:59:50|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1654081200000|2022-06-01 11:00:00|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1654081320000|2022-06-01 11:02:00|5991.44|5991.44|5993.22|5993.22|5993.22|5993.22|5991.44|5991.44|0
1654081350000|2022-06-01 11:02:30|5995|5995|5995|5995|5995|5995|5995|5995|0
1654081600000|2022-06-01 11:06:40|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1654081630000|2022-06-01 11:07:10|5996.37|5996.37|5997.26|5997.26|5997.26|5997.26|5996.37|5996.37|0
1654081660000|2022-06-01 11:07:40|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1654081670000|2022-06-01 11:07:50|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|5991.92|0
1654081830000|2022-06-01 11:10:30|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|5990.14|0
1654082020000|2022-06-01 11:13:40|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1654082050000|2022-06-01 11:14:10|5989.25|5989.25|5988.36|5988.36|5990.14|5990.14|5988.36|5988.36|0
1654082060000|2022-06-01 11:14:20|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1654082110000|2022-06-01 11:15:10|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1654082220000|2022-06-01 11:17:00|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1654082280000|2022-06-01 11:18:00|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1654082350000|2022-06-01 11:19:10|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1654082370000|2022-06-01 11:19:30|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1654082490000|2022-06-01 11:21:30|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1654082550000|2022-06-01 11:22:30|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|5986.1|0
1654083060000|2022-06-01 11:31:00|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|5987.88|0
1654083110000|2022-06-01 11:31:50|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1654083250000|2022-06-01 11:34:10|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|0
1654083300000|2022-06-01 11:35:00|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1654083310000|2022-06-01 11:35:10|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|5992.73|0
1654083460000|2022-06-01 11:37:40|5996.29|5996.29|6003.4|6003.4|6003.4|6003.4|5996.29|5996.29|0
1654083470000|2022-06-01 11:37:50|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|0
1654083480000|2022-06-01 11:38:00|5999.85|5999.85|5999.85|5999.85|6001.63|6001.63|5999.85|5999.85|0
1654083490000|2022-06-01 11:38:10|6001.63|6001.63|6003.4|6003.4|6005.18|6005.18|6001.63|6001.63|0
1654083500000|2022-06-01 11:38:20|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|6001.63|0
1654083550000|2022-06-01 11:39:10|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|0
1654083570000|2022-06-01 11:39:30|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|6001.14|0
1654083710000|2022-06-01 11:41:50|6004.7|6004.7|6006.48|6006.48|6006.48|6006.48|6004.7|6004.7|0
1654083760000|2022-06-01 11:42:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1654083790000|2022-06-01 11:43:10|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1654084000000|2022-06-01 11:46:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1654084010000|2022-06-01 11:46:50|6002.92|6002.92|6004.7|6004.7|6004.7|6004.7|6002.92|6002.92|0
1654084020000|2022-06-01 11:47:00|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1654084030000|2022-06-01 11:47:10|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1654084050000|2022-06-01 11:47:30|6009.55|6009.55|6011.33|6011.33|6011.33|6011.33|6009.55|6009.55|0
1654084070000|2022-06-01 11:47:50|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|6013.11|0
1654084140000|2022-06-01 11:49:00|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1654084170000|2022-06-01 11:49:30|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|6011.33|0
1654084200000|2022-06-01 11:50:00|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|6012.63|0
1654084210000|2022-06-01 11:50:10|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654084240000|2022-06-01 11:50:40|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654084340000|2022-06-01 11:52:20|6010.85|6010.85|6012.14|6012.14|6012.14|6012.14|6010.85|6010.85|0
1654084360000|2022-06-01 11:52:40|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1654084500000|2022-06-01 11:55:00|6012.14|6012.14|6013.92|6013.92|6013.92|6013.92|6012.14|6012.14|0
1654084610000|2022-06-01 11:56:50|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654084760000|2022-06-01 11:59:20|6013.44|6013.44|6015.22|6015.22|6015.22|6015.22|6013.44|6013.44|0
1654084780000|2022-06-01 11:59:40|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654084810000|2022-06-01 12:00:10|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654084870000|2022-06-01 12:01:10|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654084930000|2022-06-01 12:02:10|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654084970000|2022-06-01 12:02:50|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654084990000|2022-06-01 12:03:10|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654085010000|2022-06-01 12:03:30|6008.1|6008.1|6008.1|6008.1|6009.88|6009.88|6008.1|6008.1|0
1654085020000|2022-06-01 12:03:40|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654085030000|2022-06-01 12:03:50|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654085260000|2022-06-01 12:07:40|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654085350000|2022-06-01 12:09:10|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654085360000|2022-06-01 12:09:20|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654085420000|2022-06-01 12:10:20|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654085470000|2022-06-01 12:11:10|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1654085510000|2022-06-01 12:11:50|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654085520000|2022-06-01 12:12:00|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654085670000|2022-06-01 12:14:30|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654085680000|2022-06-01 12:14:40|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1654085690000|2022-06-01 12:14:50|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654085720000|2022-06-01 12:15:20|6011.66|6011.66|6013.44|6013.44|6013.44|6013.44|6011.66|6011.66|0
1654085750000|2022-06-01 12:15:50|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654085760000|2022-06-01 12:16:00|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1654085920000|2022-06-01 12:18:40|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|6010.36|0
1654086100000|2022-06-01 12:21:40|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654086150000|2022-06-01 12:22:30|6013.92|6013.92|6010.36|6010.36|6013.92|6013.92|6010.36|6010.36|0
1654086350000|2022-06-01 12:25:50|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654086410000|2022-06-01 12:26:50|6013.44|6013.44|6011.66|6011.66|6013.44|6013.44|6011.66|6011.66|0
1654086440000|2022-06-01 12:27:20|6015.22|6015.22|6016.99|6016.99|6016.99|6016.99|6015.22|6015.22|0
1654086770000|2022-06-01 12:32:50|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654087010000|2022-06-01 12:36:50|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654087180000|2022-06-01 12:39:40|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654087390000|2022-06-01 12:43:10|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654087500000|2022-06-01 12:45:00|6015.22|6015.22|6016.51|6016.51|6016.51|6016.51|6015.22|6015.22|0
1654087770000|2022-06-01 12:49:30|6014.73|6014.73|6012.14|6012.14|6014.73|6014.73|6012.14|6012.14|0
1654087780000|2022-06-01 12:49:40|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654087820000|2022-06-01 12:50:20|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654087870000|2022-06-01 12:51:10|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654088030000|2022-06-01 12:53:50|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654088060000|2022-06-01 12:54:20|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654088070000|2022-06-01 12:54:30|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654088160000|2022-06-01 12:56:00|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654088310000|2022-06-01 12:58:30|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|6015.22|0
1654088590000|2022-06-01 13:03:10|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1654088630000|2022-06-01 13:03:50|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1654088650000|2022-06-01 13:04:10|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|6020.07|0
1654088690000|2022-06-01 13:04:50|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|0
1654088730000|2022-06-01 13:05:30|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1654088760000|2022-06-01 13:06:00|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|6021.85|0
1654088940000|2022-06-01 13:09:00|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1654089000000|2022-06-01 13:10:00|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|6025.4|0
1654089050000|2022-06-01 13:10:50|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|0
1654089090000|2022-06-01 13:11:30|6024.92|6024.92|6023.14|6023.14|6024.92|6024.92|6023.14|6023.14|0
1654089100000|2022-06-01 13:11:40|6024.44|6024.44|6026.21|6026.21|6026.21|6026.21|6024.44|6024.44|0
1654089120000|2022-06-01 13:12:00|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1654089160000|2022-06-01 13:12:40|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1654089220000|2022-06-01 13:13:40|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1654089300000|2022-06-01 13:15:00|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6024.44|6024.44|0
1654089370000|2022-06-01 13:16:10|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1654089420000|2022-06-01 13:17:00|6029.77|6029.77|6033.33|6033.33|6033.33|6033.33|6029.77|6029.77|0
1654089480000|2022-06-01 13:18:00|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|0
1654089640000|2022-06-01 13:20:40|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1654089760000|2022-06-01 13:22:40|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|6034.62|0
1654089770000|2022-06-01 13:22:50|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|6036.4|0
1654089970000|2022-06-01 13:26:10|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|6035.11|0
1654089990000|2022-06-01 13:26:30|6031.55|6031.55|6029.77|6029.77|6031.55|6031.55|6029.77|6029.77|0
1654090040000|2022-06-01 13:27:20|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|0
1654090070000|2022-06-01 13:27:50|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|0
1654090090000|2022-06-01 13:28:10|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|0
1654090200000|2022-06-01 13:30:00|6033.33|6033.33|6031.55|6031.55|6033.33|6033.33|6031.55|6031.55|0
1654090220000|2022-06-01 13:30:20|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|0
1654090240000|2022-06-01 13:30:40|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|0
1654090250000|2022-06-01 13:30:50|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|0
1654090260000|2022-06-01 13:31:00|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|6027.18|0
1654090280000|2022-06-01 13:31:20|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|6028.96|0
1654090300000|2022-06-01 13:31:40|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|0
1654090310000|2022-06-01 13:31:50|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1654090320000|2022-06-01 13:32:00|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|6030.74|0
1654090330000|2022-06-01 13:32:10|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|6029.45|0
1654090340000|2022-06-01 13:32:20|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1654090360000|2022-06-01 13:32:40|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|6024.11|0
1654090380000|2022-06-01 13:33:00|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6020.55|6020.55|0
1654090420000|2022-06-01 13:33:40|6016.99|6016.99|6018.77|6018.77|6018.77|6018.77|6016.99|6016.99|0
1654090430000|2022-06-01 13:33:50|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1654090450000|2022-06-01 13:34:10|6021.04|6021.04|6017.48|6017.48|6021.04|6021.04|6017.48|6017.48|0
1654090480000|2022-06-01 13:34:40|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654090490000|2022-06-01 13:34:50|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1654090500000|2022-06-01 13:35:00|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654090520000|2022-06-01 13:35:20|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|6021.04|0
1654090550000|2022-06-01 13:35:50|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|6019.26|0
1654090560000|2022-06-01 13:36:00|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|6015.7|0
1654090570000|2022-06-01 13:36:10|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1654090650000|2022-06-01 13:37:30|6019.26|6019.26|6021.04|6021.04|6021.04|6021.04|6019.26|6019.26|0
1654090670000|2022-06-01 13:37:50|6024.59|6024.59|6022.81|6022.81|6024.59|6024.59|6022.81|6022.81|0
1654090710000|2022-06-01 13:38:30|6019.26|6019.26|6017.48|6017.48|6019.26|6019.26|6017.48|6017.48|0
1654090760000|2022-06-01 13:39:20|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|6013.92|0
1654090790000|2022-06-01 13:39:50|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|6012.14|0
1654090870000|2022-06-01 13:41:10|6010.36|6010.36|6008.58|6008.58|6010.36|6010.36|6008.58|6008.58|0
1654090890000|2022-06-01 13:41:30|6007.29|6007.29|6009.07|6009.07|6009.07|6009.07|6007.29|6007.29|0
1654090900000|2022-06-01 13:41:40|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654090910000|2022-06-01 13:41:50|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6007.77|6007.77|0
1654090950000|2022-06-01 13:42:30|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|6010.85|0
1654090990000|2022-06-01 13:43:10|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|6007.29|0
1654091070000|2022-06-01 13:44:30|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1654091170000|2022-06-01 13:46:10|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|0
1654091190000|2022-06-01 13:46:30|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1654091200000|2022-06-01 13:46:40|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|6001.95|0
1654091220000|2022-06-01 13:47:00|6003.73|6003.73|6005.51|6005.51|6005.51|6005.51|6003.73|6003.73|0
1654091230000|2022-06-01 13:47:10|6006.81|6006.81|6008.1|6008.1|6008.1|6008.1|6006.81|6006.81|0
1654091240000|2022-06-01 13:47:20|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654091250000|2022-06-01 13:47:30|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|0
1654091280000|2022-06-01 13:48:00|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|0
1654091290000|2022-06-01 13:48:10|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1654091300000|2022-06-01 13:48:20|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|6006.32|0
1654091330000|2022-06-01 13:48:50|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1654091350000|2022-06-01 13:49:10|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|6009.4|0
1654091410000|2022-06-01 13:50:10|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|0
1654091520000|2022-06-01 13:52:00|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1654091530000|2022-06-01 13:52:10|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|6004.54|0
1654091560000|2022-06-01 13:52:40|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1654091570000|2022-06-01 13:52:50|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1654091610000|2022-06-01 13:53:30|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1654091620000|2022-06-01 13:53:40|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1654091650000|2022-06-01 13:54:10|6003.25|6003.25|6003.25|6003.25|6005.03|6005.03|6003.25|6003.25|0
1654091660000|2022-06-01 13:54:20|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|0
1654091690000|2022-06-01 13:54:50|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1654091740000|2022-06-01 13:55:40|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|0
1654091760000|2022-06-01 13:56:00|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1654091780000|2022-06-01 13:56:20|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1654091820000|2022-06-01 13:57:00|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1654091860000|2022-06-01 13:57:40|6003.25|6003.25|6001.47|6001.47|6003.25|6003.25|6001.47|6001.47|0
1654091880000|2022-06-01 13:58:00|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1654091910000|2022-06-01 13:58:30|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1654091920000|2022-06-01 13:58:40|6006.81|6006.81|6005.03|6005.03|6006.81|6006.81|6005.03|6005.03|0
1654092000000|2022-06-01 14:00:00|6008.58|6008.58|6006.81|6006.81|6008.58|6008.58|6006.81|6006.81|0
1654092010000|2022-06-01 14:00:10|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|6005.03|0
1654092030000|2022-06-01 14:00:30|6003.25|6003.25|6006.81|6006.81|6006.81|6006.81|6003.25|6003.25|0
1654092040000|2022-06-01 14:00:40|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1654092070000|2022-06-01 14:01:10|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1654092100000|2022-06-01 14:01:40|6005.51|6005.51|6007.29|6007.29|6007.29|6007.29|6005.51|6005.51|0
1654092110000|2022-06-01 14:01:50|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1654092120000|2022-06-01 14:02:00|6008.1|6008.1|6009.88|6009.88|6009.88|6009.88|6008.1|6008.1|0
1654092130000|2022-06-01 14:02:10|6013.44|6013.44|6009.88|6009.88|6013.44|6013.44|6009.88|6009.88|0
1654092150000|2022-06-01 14:02:30|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1654092210000|2022-06-01 14:03:30|6009.88|6009.88|6011.66|6011.66|6011.66|6011.66|6009.88|6009.88|0
1654092220000|2022-06-01 14:03:40|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|6009.88|0
1654092250000|2022-06-01 14:04:10|6006.32|6006.32|6004.54|6004.54|6006.32|6006.32|6004.54|6004.54|0
1654092320000|2022-06-01 14:05:20|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1654092350000|2022-06-01 14:05:50|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1654092370000|2022-06-01 14:06:10|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|5995.32|0
1654092390000|2022-06-01 14:06:30|5991.76|5991.76|5989.99|5989.99|5991.76|5991.76|5989.99|5989.99|0
1654092410000|2022-06-01 14:06:50|5993.54|5993.54|5991.76|5991.76|5993.54|5993.54|5991.76|5991.76|0
1654092430000|2022-06-01 14:07:10|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1654092440000|2022-06-01 14:07:20|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|5989.99|0
1654092450000|2022-06-01 14:07:30|5988.69|5988.69|5986.91|5986.91|5988.69|5988.69|5986.91|5986.91|0
1654092470000|2022-06-01 14:07:50|5985.62|5985.62|5987.4|5987.4|5987.4|5987.4|5985.62|5985.62|0
1654092490000|2022-06-01 14:08:10|5989.18|5989.18|5989.18|5989.18|5990.95|5990.95|5989.18|5989.18|0
1654092510000|2022-06-01 14:08:30|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1654092520000|2022-06-01 14:08:40|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|5985.62|0
1654092530000|2022-06-01 14:08:50|5983.84|5983.84|5985.62|5985.62|5985.62|5985.62|5983.84|5983.84|0
1654092590000|2022-06-01 14:09:50|5984.32|5984.32|5982.54|5982.54|5984.32|5984.32|5982.54|5982.54|0
1654092600000|2022-06-01 14:10:00|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1654092610000|2022-06-01 14:10:10|5986.1|5986.1|5984.32|5984.32|5986.1|5986.1|5984.32|5984.32|0
1654092620000|2022-06-01 14:10:20|5986.1|5986.1|5984.32|5984.32|5986.1|5986.1|5984.32|5984.32|0
1654092630000|2022-06-01 14:10:30|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|5983.03|0
1654092640000|2022-06-01 14:10:40|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1654092650000|2022-06-01 14:10:50|5980.44|5980.44|5976.4|5976.4|5981.73|5981.73|5976.4|5976.4|0
1654092720000|2022-06-01 14:12:00|5977.69|5977.69|5975.91|5975.91|5977.69|5977.69|5975.91|5975.91|0
1654092760000|2022-06-01 14:12:40|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1654092770000|2022-06-01 14:12:50|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1654092790000|2022-06-01 14:13:10|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1654092800000|2022-06-01 14:13:20|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1654092830000|2022-06-01 14:13:50|5974.13|5974.13|5975.91|5975.91|5975.91|5975.91|5974.13|5974.13|0
1654092860000|2022-06-01 14:14:20|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1654092890000|2022-06-01 14:14:50|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1654092910000|2022-06-01 14:15:10|5974.13|5974.13|5975.91|5975.91|5975.91|5975.91|5974.13|5974.13|0
1654092920000|2022-06-01 14:15:20|5974.62|5974.62|5976.4|5976.4|5976.4|5976.4|5974.62|5974.62|0
1654092930000|2022-06-01 14:15:30|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1654092940000|2022-06-01 14:15:40|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1654092960000|2022-06-01 14:16:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1654092990000|2022-06-01 14:16:30|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1654093060000|2022-06-01 14:17:40|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1654093070000|2022-06-01 14:17:50|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1654093100000|2022-06-01 14:18:20|5977.69|5977.69|5979.47|5979.47|5979.47|5979.47|5977.69|5977.69|0
1654093150000|2022-06-01 14:19:10|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1654093160000|2022-06-01 14:19:20|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5977.69|5977.69|0
1654093170000|2022-06-01 14:19:30|5977.69|5977.69|5979.47|5979.47|5981.25|5981.25|5977.69|5977.69|0
1654093180000|2022-06-01 14:19:40|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|5981.25|0
1654093210000|2022-06-01 14:20:10|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|0
1654093240000|2022-06-01 14:20:40|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1654093250000|2022-06-01 14:20:50|5979.95|5979.95|5978.18|5978.18|5979.95|5979.95|5978.18|5978.18|0
1654093310000|2022-06-01 14:21:50|5976.4|5976.4|5975.1|5975.1|5976.4|5976.4|5975.1|5975.1|0
1654093340000|2022-06-01 14:22:20|5971.54|5971.54|5973.32|5973.32|5973.32|5973.32|5971.54|5971.54|0
1654093350000|2022-06-01 14:22:30|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|5972.03|0
1654093390000|2022-06-01 14:23:10|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|5973.81|0
1654093410000|2022-06-01 14:23:30|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1654093430000|2022-06-01 14:23:50|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1654093450000|2022-06-01 14:24:10|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|5969.77|0
1654093490000|2022-06-01 14:24:50|5967.99|5967.99|5966.21|5966.21|5967.99|5967.99|5966.21|5966.21|0
1654093550000|2022-06-01 14:25:50|5967.5|5967.5|5966.21|5966.21|5967.5|5967.5|5966.21|5966.21|0
1654093560000|2022-06-01 14:26:00|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|5960.87|0
1654093570000|2022-06-01 14:26:10|5962.65|5962.65|5966.21|5966.21|5966.21|5966.21|5962.65|5962.65|0
1654093580000|2022-06-01 14:26:20|5967.99|5967.99|5966.21|5966.21|5967.99|5967.99|5966.21|5966.21|0
1654093590000|2022-06-01 14:26:30|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|0
1654093630000|2022-06-01 14:27:10|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|5966.21|0
1654093720000|2022-06-01 14:28:40|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|0
1654093750000|2022-06-01 14:29:10|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|5965.72|0
1654093810000|2022-06-01 14:30:10|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|5967.5|0
1654093840000|2022-06-01 14:30:40|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|5969.28|0
1654093860000|2022-06-01 14:31:00|5963.95|5963.95|5962.17|5962.17|5963.95|5963.95|5962.17|5962.17|0
1654093950000|2022-06-01 14:32:30|5960.87|5960.87|5960.87|5960.87|5962.17|5962.17|5960.87|5960.87|0
1654093960000|2022-06-01 14:32:40|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|0
1654094000000|2022-06-01 14:33:20|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1654094020000|2022-06-01 14:33:40|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|5959.09|0
1654094060000|2022-06-01 14:34:20|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1654094130000|2022-06-01 14:35:30|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1654094170000|2022-06-01 14:36:10|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|0
1654094180000|2022-06-01 14:36:20|5950.2|5950.2|5950.68|5950.68|5950.68|5950.68|5948.91|5948.91|0
1654094220000|2022-06-01 14:37:00|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1654094270000|2022-06-01 14:37:50|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|5953.76|0
1654094320000|2022-06-01 14:38:40|5951.98|5951.98|5950.2|5950.2|5951.98|5951.98|5950.2|5950.2|0
1654094330000|2022-06-01 14:38:50|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1654094350000|2022-06-01 14:39:10|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1654094360000|2022-06-01 14:39:20|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1654094370000|2022-06-01 14:39:30|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1654094430000|2022-06-01 14:40:30|5948.91|5948.91|5947.13|5947.13|5948.91|5948.91|5947.13|5947.13|0
1654094520000|2022-06-01 14:42:00|5945.83|5945.83|5944.05|5944.05|5945.83|5945.83|5944.05|5944.05|0
1654094530000|2022-06-01 14:42:10|5942.76|5942.76|5939.68|5939.68|5942.76|5942.76|5939.68|5939.68|0
1654094560000|2022-06-01 14:42:40|5941.46|5941.46|5946.32|5946.32|5946.32|5946.32|5941.46|5941.46|0
1654094580000|2022-06-01 14:43:00|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|0
1654094610000|2022-06-01 14:43:30|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|0
1654094670000|2022-06-01 14:44:30|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1654094710000|2022-06-01 14:45:10|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|5944.05|0
1654094730000|2022-06-01 14:45:30|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|5942.76|0
1654094770000|2022-06-01 14:46:10|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1654094780000|2022-06-01 14:46:20|5947.61|5947.61|5946.32|5946.32|5947.61|5947.61|5946.32|5946.32|0
1654094830000|2022-06-01 14:47:10|5947.61|5947.61|5945.83|5945.83|5947.61|5947.61|5945.83|5945.83|0
1654094860000|2022-06-01 14:47:40|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1654094870000|2022-06-01 14:47:50|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1654094900000|2022-06-01 14:48:20|5944.54|5944.54|5946.32|5946.32|5946.32|5946.32|5944.54|5944.54|0
1654094930000|2022-06-01 14:48:50|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|0
1654094950000|2022-06-01 14:49:10|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|0
1654094980000|2022-06-01 14:49:40|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|0
1654094990000|2022-06-01 14:49:50|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|5939.68|0
1654095040000|2022-06-01 14:50:40|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|0
1654095050000|2022-06-01 14:50:50|5941.95|5941.95|5943.73|5943.73|5943.73|5943.73|5941.95|5941.95|0
1654095070000|2022-06-01 14:51:10|5940.17|5940.17|5941.95|5941.95|5941.95|5941.95|5940.17|5940.17|0
1654095080000|2022-06-01 14:51:20|5940.17|5940.17|5941.95|5941.95|5941.95|5941.95|5940.17|5940.17|0
1654095110000|2022-06-01 14:51:50|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|0
1654095120000|2022-06-01 14:52:00|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|5945.02|0
1654095190000|2022-06-01 14:53:10|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|0
1654095210000|2022-06-01 14:53:30|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1654095260000|2022-06-01 14:54:20|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1654095290000|2022-06-01 14:54:50|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|5944.54|0
1654095340000|2022-06-01 14:55:40|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1654095370000|2022-06-01 14:56:10|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|0
1654095380000|2022-06-01 14:56:20|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|5941.95|0
1654095600000|2022-06-01 15:00:00|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1654095610000|2022-06-01 15:00:10|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|5938.39|0
1654095620000|2022-06-01 15:00:20|5936.61|5936.61|5934.83|5934.83|5936.61|5936.61|5934.83|5934.83|0
1654095670000|2022-06-01 15:01:10|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|0
1654095680000|2022-06-01 15:01:20|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1654095710000|2022-06-01 15:01:50|5929.5|5929.5|5931.27|5931.27|5933.05|5933.05|5929.5|5929.5|0
1654095720000|2022-06-01 15:02:00|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5928.2|5928.2|0
1654095740000|2022-06-01 15:02:20|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1654095780000|2022-06-01 15:03:00|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|0
1654095800000|2022-06-01 15:03:20|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1654095830000|2022-06-01 15:03:50|5923.83|5923.83|5923.83|5923.83|5923.83|5923.83|5923.83|5923.83|0
1654095860000|2022-06-01 15:04:20|5925.13|5925.13|5926.42|5926.42|5926.42|5926.42|5925.13|5925.13|0
1654095870000|2022-06-01 15:04:30|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1654095880000|2022-06-01 15:04:40|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|0
1654095890000|2022-06-01 15:04:50|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1654095920000|2022-06-01 15:05:20|5924.64|5924.64|5926.42|5926.42|5926.42|5926.42|5924.64|5924.64|0
1654095990000|2022-06-01 15:06:30|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1654096010000|2022-06-01 15:06:50|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|0
1654096020000|2022-06-01 15:07:00|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1654096030000|2022-06-01 15:07:10|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|0
1654096040000|2022-06-01 15:07:20|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|0
1654096050000|2022-06-01 15:07:30|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|0
1654096110000|2022-06-01 15:08:30|5921.57|5921.57|5921.57|5921.57|5923.35|5923.35|5921.57|5921.57|0
1654096130000|2022-06-01 15:08:50|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1654096150000|2022-06-01 15:09:10|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|0
1654096190000|2022-06-01 15:09:50|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1654096240000|2022-06-01 15:10:40|5919.79|5919.79|5921.57|5921.57|5921.57|5921.57|5919.79|5919.79|0
1654096250000|2022-06-01 15:10:50|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|0
1654096260000|2022-06-01 15:11:00|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|0
1654096280000|2022-06-01 15:11:20|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|5919.79|0
1654096310000|2022-06-01 15:11:50|5918.01|5918.01|5919.79|5919.79|5919.79|5919.79|5918.01|5918.01|0
1654096320000|2022-06-01 15:12:00|5921.57|5921.57|5923.35|5923.35|5923.35|5923.35|5921.57|5921.57|0
1654096330000|2022-06-01 15:12:10|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|0
1654096340000|2022-06-01 15:12:20|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|5920.28|0
1654096390000|2022-06-01 15:13:10|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|5918.5|0
1654096450000|2022-06-01 15:14:10|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1654096470000|2022-06-01 15:14:30|5915.42|5915.42|5914.94|5914.94|5916.72|5916.72|5914.94|5914.94|0
1654096490000|2022-06-01 15:14:50|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|0
1654096510000|2022-06-01 15:15:10|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|0
1654096520000|2022-06-01 15:15:20|5916.72|5916.72|5916.72|5916.72|5918.5|5918.5|5916.72|5916.72|0
1654096540000|2022-06-01 15:15:40|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|0
1654096590000|2022-06-01 15:16:30|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|0
1654096610000|2022-06-01 15:16:50|5911.87|5911.87|5910.09|5910.09|5911.87|5911.87|5910.09|5910.09|0
1654096630000|2022-06-01 15:17:10|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1654096640000|2022-06-01 15:17:20|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1654096650000|2022-06-01 15:17:30|5914.94|5914.94|5913.64|5913.64|5914.94|5914.94|5913.64|5913.64|0
1654096660000|2022-06-01 15:17:40|5915.42|5915.42|5914.94|5914.94|5916.72|5916.72|5914.94|5914.94|0
1654096680000|2022-06-01 15:18:00|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1654096710000|2022-06-01 15:18:30|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1654096720000|2022-06-01 15:18:40|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1654096740000|2022-06-01 15:19:00|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1654096750000|2022-06-01 15:19:10|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1654096760000|2022-06-01 15:19:20|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|5911.87|0
1654096800000|2022-06-01 15:20:00|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1654096840000|2022-06-01 15:20:40|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1654096850000|2022-06-01 15:20:50|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1654096920000|2022-06-01 15:22:00|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|0
1654096930000|2022-06-01 15:22:10|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1654096950000|2022-06-01 15:22:30|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1654096960000|2022-06-01 15:22:40|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|0
1654096970000|2022-06-01 15:22:50|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1654096980000|2022-06-01 15:23:00|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1654097020000|2022-06-01 15:23:40|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1654097050000|2022-06-01 15:24:10|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1654097060000|2022-06-01 15:24:20|5903.94|5903.94|5905.72|5905.72|5905.72|5905.72|5903.94|5903.94|0
1654097110000|2022-06-01 15:25:10|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|0
1654097130000|2022-06-01 15:25:30|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1654097150000|2022-06-01 15:25:50|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1654097200000|2022-06-01 15:26:40|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1654097230000|2022-06-01 15:27:10|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1654097250000|2022-06-01 15:27:30|5904.75|5904.75|5903.46|5903.46|5904.75|5904.75|5903.46|5903.46|0
1654097260000|2022-06-01 15:27:40|5905.23|5905.23|5908.79|5908.79|5908.79|5908.79|5905.23|5905.23|0
1654097280000|2022-06-01 15:28:00|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1654097290000|2022-06-01 15:28:10|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1654097340000|2022-06-01 15:29:00|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1654097350000|2022-06-01 15:29:10|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|5905.72|0
1654097370000|2022-06-01 15:29:30|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|0
1654097380000|2022-06-01 15:29:40|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1654097390000|2022-06-01 15:29:50|5907.01|5907.01|5908.79|5908.79|5908.79|5908.79|5907.01|5907.01|0
1654499700000|2022-06-06 07:15:00|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|0
1654499710000|2022-06-06 07:15:10|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|5891.17|0
1654499720000|2022-06-06 07:15:20|5889.4|5889.4|5891.17|5891.17|5891.17|5891.17|5889.4|5889.4|0
1654499750000|2022-06-06 07:15:50|5889.4|5889.4|5892.95|5892.95|5892.95|5892.95|5889.4|5889.4|0
1654499760000|2022-06-06 07:16:00|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|0
1654499780000|2022-06-06 07:16:20|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|0
1654499810000|2022-06-06 07:16:50|5904.44|5904.44|5901.69|5901.69|5907.03|5907.03|5901.69|5901.69|0
1654499830000|2022-06-06 07:17:10|5908.81|5908.81|5905.25|5905.25|5908.81|5908.81|5905.25|5905.25|0
1654499840000|2022-06-06 07:17:20|5907.03|5907.03|5908.81|5908.81|5908.81|5908.81|5907.03|5907.03|0
1654499850000|2022-06-06 07:17:30|5905.25|5905.25|5907.03|5907.03|5907.03|5907.03|5905.25|5905.25|0
1654499890000|2022-06-06 07:18:10|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1654499910000|2022-06-06 07:18:30|5906.54|5906.54|5907.84|5907.84|5907.84|5907.84|5906.54|5906.54|0
1654499960000|2022-06-06 07:19:20|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|5906.06|0
1654499970000|2022-06-06 07:19:30|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|5904.28|0
1654500010000|2022-06-06 07:20:10|5902.99|5902.99|5899.43|5899.43|5902.99|5902.99|5899.43|5899.43|0
1654500060000|2022-06-06 07:21:00|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1654500110000|2022-06-06 07:21:50|5899.43|5899.43|5904.76|5904.76|5904.76|5904.76|5899.43|5899.43|0
1654500120000|2022-06-06 07:22:00|5906.54|5906.54|5912.69|5912.69|5912.69|5912.69|5906.54|5906.54|0
1654500160000|2022-06-06 07:22:40|5914.47|5914.47|5921.58|5921.58|5921.58|5921.58|5914.47|5914.47|0
1654500190000|2022-06-06 07:23:10|5922.88|5922.88|5922.88|5922.88|5924.17|5924.17|5922.88|5922.88|0
1654500200000|2022-06-06 07:23:20|5926.44|5926.44|5924.66|5924.66|5926.44|5926.44|5924.66|5924.66|0
1654500210000|2022-06-06 07:23:30|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|5926.44|0
1654500300000|2022-06-06 07:25:00|5921.1|5921.1|5917.54|5917.54|5921.1|5921.1|5917.54|5917.54|0
1654500480000|2022-06-06 07:28:00|5912.21|5912.21|5917.54|5917.54|5917.54|5917.54|5912.21|5912.21|0
1654500490000|2022-06-06 07:28:10|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|5919.32|0
1654500560000|2022-06-06 07:29:20|5921.1|5921.1|5922.39|5922.39|5922.39|5922.39|5921.1|5921.1|0
1654500600000|2022-06-06 07:30:00|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|0
1654500710000|2022-06-06 07:31:50|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1654500770000|2022-06-06 07:32:50|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|5913.5|0
1654500800000|2022-06-06 07:33:20|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1654500820000|2022-06-06 07:33:40|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|0
1654501000000|2022-06-06 07:36:40|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|5920.13|0
1654501010000|2022-06-06 07:36:50|5916.57|5916.57|5920.13|5920.13|5920.13|5920.13|5916.57|5916.57|0
1654501060000|2022-06-06 07:37:40|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|5918.84|0
1654501070000|2022-06-06 07:37:50|5920.13|5920.13|5921.43|5921.43|5921.43|5921.43|5920.13|5920.13|0
1654501130000|2022-06-06 07:38:50|5923.21|5923.21|5924.5|5924.5|5924.5|5924.5|5923.21|5923.21|0
1654501140000|2022-06-06 07:39:00|5925.79|5925.79|5928.87|5928.87|5932.43|5932.43|5925.79|5925.79|0
1654501150000|2022-06-06 07:39:10|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1654501170000|2022-06-06 07:39:30|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|5932.43|0
1654501210000|2022-06-06 07:40:10|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|5933.72|0
1654501260000|2022-06-06 07:41:00|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|5931.94|0
1654501340000|2022-06-06 07:42:20|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1654501350000|2022-06-06 07:42:30|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1654501480000|2022-06-06 07:44:40|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|5927.09|0
1654501510000|2022-06-06 07:45:10|5928.87|5928.87|5932.43|5932.43|5932.43|5932.43|5928.87|5928.87|0
1654501630000|2022-06-06 07:47:10|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1654501680000|2022-06-06 07:48:00|5932.91|5932.91|5931.13|5931.13|5932.91|5932.91|5931.13|5931.13|0
1654501720000|2022-06-06 07:48:40|5929.84|5929.84|5931.61|5931.61|5931.61|5931.61|5929.84|5929.84|0
1654501800000|2022-06-06 07:50:00|5928.06|5928.06|5926.28|5926.28|5928.06|5928.06|5926.28|5926.28|0
1654501810000|2022-06-06 07:50:10|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|0
1654501820000|2022-06-06 07:50:20|5923.69|5923.69|5921.91|5921.91|5923.69|5923.69|5921.91|5921.91|0
1654501900000|2022-06-06 07:51:40|5923.69|5923.69|5925.47|5925.47|5925.47|5925.47|5923.69|5923.69|0
1654502020000|2022-06-06 07:53:40|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|5921.91|0
1654502170000|2022-06-06 07:56:10|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|0
1654502190000|2022-06-06 07:56:30|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1654502220000|2022-06-06 07:57:00|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|0
1654502380000|2022-06-06 07:59:40|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|5914.8|0
1654502420000|2022-06-06 08:00:20|5916.57|5916.57|5914.8|5914.8|5916.57|5916.57|5914.8|5914.8|0
1654502490000|2022-06-06 08:01:30|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|0
1654502510000|2022-06-06 08:01:50|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1654502530000|2022-06-06 08:02:10|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|5909.46|0
1654502540000|2022-06-06 08:02:20|5910.75|5910.75|5909.46|5909.46|5910.75|5910.75|5909.46|5909.46|0
1654502620000|2022-06-06 08:03:40|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|5912.05|0
1654502750000|2022-06-06 08:05:50|5910.27|5910.27|5915.61|5915.61|5915.61|5915.61|5910.27|5910.27|0
1654502810000|2022-06-06 08:06:50|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|5917.39|0
1654502870000|2022-06-06 08:07:50|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|0
1654502950000|2022-06-06 08:09:10|5920.94|5920.94|5917.39|5917.39|5920.94|5920.94|5915.61|5915.61|0
1654502960000|2022-06-06 08:09:20|5915.61|5915.61|5917.39|5917.39|5917.39|5917.39|5913.83|5913.83|0
1654503000000|2022-06-06 08:10:00|5915.61|5915.61|5914.31|5914.31|5915.61|5915.61|5914.31|5914.31|0
1654503050000|2022-06-06 08:10:50|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|5913.02|0
1654503060000|2022-06-06 08:11:00|5916.57|5916.57|5916.57|5916.57|5918.35|5918.35|5916.57|5916.57|0
1654503140000|2022-06-06 08:12:20|5915.28|5915.28|5916.57|5916.57|5916.57|5916.57|5915.28|5915.28|0
1654503300000|2022-06-06 08:15:00|5918.35|5918.35|5921.91|5921.91|5921.91|5921.91|5918.35|5918.35|0
1654503440000|2022-06-06 08:17:20|5920.13|5920.13|5918.84|5918.84|5920.13|5920.13|5918.84|5918.84|0
1654503500000|2022-06-06 08:18:20|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|5917.06|0
1654503510000|2022-06-06 08:18:30|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|5915.28|0
1654503530000|2022-06-06 08:18:50|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1654503610000|2022-06-06 08:20:10|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1654503650000|2022-06-06 08:20:50|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1654503660000|2022-06-06 08:21:00|5908.65|5908.65|5910.43|5910.43|5910.43|5910.43|5908.65|5908.65|0
1654503830000|2022-06-06 08:23:50|5907.84|5907.84|5909.13|5909.13|5909.13|5909.13|5907.84|5907.84|0
1654503850000|2022-06-06 08:24:10|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1654503880000|2022-06-06 08:24:40|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1654503890000|2022-06-06 08:24:50|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1654504210000|2022-06-06 08:30:10|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1654504230000|2022-06-06 08:30:30|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1654504280000|2022-06-06 08:31:20|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|5906.87|0
1654504340000|2022-06-06 08:32:20|5905.57|5905.57|5906.87|5906.87|5906.87|5906.87|5905.57|5905.57|0
1654504410000|2022-06-06 08:33:30|5904.28|5904.28|5902.99|5902.99|5904.28|5904.28|5902.99|5902.99|0
1654504570000|2022-06-06 08:36:10|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|5901.21|0
1654504690000|2022-06-06 08:38:10|5906.54|5906.54|5908.32|5908.32|5908.32|5908.32|5906.54|5906.54|0
1654504710000|2022-06-06 08:38:30|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|5907.03|0
1654504720000|2022-06-06 08:38:40|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1654504760000|2022-06-06 08:39:20|5912.36|5912.36|5917.7|5917.7|5917.7|5917.7|5912.36|5912.36|0
1654504800000|2022-06-06 08:40:00|5921.26|5921.26|5922.55|5922.55|5922.55|5922.55|5921.26|5921.26|0
1654504820000|2022-06-06 08:40:20|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1654504850000|2022-06-06 08:40:50|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1654505290000|2022-06-06 08:48:10|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654505400000|2022-06-06 08:50:00|5918.18|5918.18|5923.52|5923.52|5923.52|5923.52|5918.18|5918.18|0
1654505410000|2022-06-06 08:50:10|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654505490000|2022-06-06 08:51:30|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654505520000|2022-06-06 08:52:00|5927.89|5927.89|5929.18|5929.18|5929.18|5929.18|5927.89|5927.89|0
1654505540000|2022-06-06 08:52:20|5927.4|5927.4|5923.85|5923.85|5927.4|5927.4|5923.85|5923.85|0
1654505710000|2022-06-06 08:55:10|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|0
1654505720000|2022-06-06 08:55:20|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1654505800000|2022-06-06 08:56:40|5918.51|5918.51|5922.07|5922.07|5922.07|5922.07|5918.51|5918.51|0
1654505880000|2022-06-06 08:58:00|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1654505990000|2022-06-06 08:59:50|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|0
1654506050000|2022-06-06 09:00:50|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1654506100000|2022-06-06 09:01:40|5929.18|5929.18|5925.62|5925.62|5929.18|5929.18|5925.62|5925.62|0
1654506150000|2022-06-06 09:02:30|5927.4|5927.4|5929.18|5929.18|5929.18|5929.18|5927.4|5927.4|0
1654506410000|2022-06-06 09:06:50|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1654506420000|2022-06-06 09:07:00|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1654506480000|2022-06-06 09:08:00|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1654506670000|2022-06-06 09:11:10|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1654507040000|2022-06-06 09:17:20|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1654507080000|2022-06-06 09:18:00|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1654507270000|2022-06-06 09:21:10|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1654507280000|2022-06-06 09:21:20|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|0
1654507550000|2022-06-06 09:25:50|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|5930.48|0
1654507580000|2022-06-06 09:26:20|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1654507690000|2022-06-06 09:28:10|5930.96|5930.96|5929.67|5929.67|5930.96|5930.96|5929.67|5929.67|0
1654507830000|2022-06-06 09:30:30|5931.44|5931.44|5933.22|5933.22|5933.22|5933.22|5931.44|5931.44|0
1654507940000|2022-06-06 09:32:20|5936.78|5936.78|5938.56|5938.56|5938.56|5938.56|5936.78|5936.78|0
1654508170000|2022-06-06 09:36:10|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654508220000|2022-06-06 09:37:00|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|0
1654508400000|2022-06-06 09:40:00|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1654508510000|2022-06-06 09:41:50|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|0
1654508540000|2022-06-06 09:42:20|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1654508590000|2022-06-06 09:43:10|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1654508670000|2022-06-06 09:44:30|5934.68|5934.68|5936.45|5936.45|5936.45|5936.45|5934.68|5934.68|0
1654508910000|2022-06-06 09:48:30|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1654509170000|2022-06-06 09:52:50|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654509180000|2022-06-06 09:53:00|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654509190000|2022-06-06 09:53:10|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654509340000|2022-06-06 09:55:40|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1654509450000|2022-06-06 09:57:30|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1654509500000|2022-06-06 09:58:20|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1654509570000|2022-06-06 09:59:30|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1654509590000|2022-06-06 09:59:50|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1654509630000|2022-06-06 10:00:30|5932.41|5932.41|5930.63|5930.63|5932.41|5932.41|5930.63|5930.63|0
1654509640000|2022-06-06 10:00:40|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654509760000|2022-06-06 10:02:40|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1654509860000|2022-06-06 10:04:20|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|5934.19|0
1654509920000|2022-06-06 10:05:20|5935.97|5935.97|5939.53|5939.53|5939.53|5939.53|5935.97|5935.97|0
1654509930000|2022-06-06 10:05:30|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|0
1654510000000|2022-06-06 10:06:40|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|5944.86|0
1654510050000|2022-06-06 10:07:30|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|0
1654510060000|2022-06-06 10:07:40|5949.72|5949.72|5949.72|5949.72|5951.01|5951.01|5949.72|5949.72|0
1654510160000|2022-06-06 10:09:20|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|5946.16|0
1654510240000|2022-06-06 10:10:40|5947.45|5947.45|5945.67|5945.67|5947.45|5947.45|5945.67|5945.67|0
1654510380000|2022-06-06 10:13:00|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|0
1654510700000|2022-06-06 10:18:20|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1654510720000|2022-06-06 10:18:40|5940.34|5940.34|5938.56|5938.56|5940.34|5940.34|5938.56|5938.56|0
1654510780000|2022-06-06 10:19:40|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1654510790000|2022-06-06 10:19:50|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1654511200000|2022-06-06 10:26:40|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654511320000|2022-06-06 10:28:40|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1654511350000|2022-06-06 10:29:10|5940.82|5940.82|5937.75|5937.75|5940.82|5940.82|5937.75|5937.75|0
1654511490000|2022-06-06 10:31:30|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654511780000|2022-06-06 10:36:20|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654511880000|2022-06-06 10:38:00|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1654511900000|2022-06-06 10:38:20|5936.94|5936.94|5938.23|5938.23|5938.23|5938.23|5936.94|5936.94|0
1654511910000|2022-06-06 10:38:30|5940.01|5940.01|5943.57|5943.57|5943.57|5943.57|5940.01|5940.01|0
1654512240000|2022-06-06 10:44:00|5940.01|5940.01|5936.45|5936.45|5940.01|5940.01|5936.45|5936.45|0
1654512280000|2022-06-06 10:44:40|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654512400000|2022-06-06 10:46:40|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1654512660000|2022-06-06 10:51:00|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654512700000|2022-06-06 10:51:40|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1654512710000|2022-06-06 10:51:50|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|5933.38|0
1654512900000|2022-06-06 10:55:00|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654513010000|2022-06-06 10:56:50|5936.45|5936.45|5940.01|5940.01|5940.01|5940.01|5936.45|5936.45|0
1654513080000|2022-06-06 10:58:00|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1654513110000|2022-06-06 10:58:30|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654513120000|2022-06-06 10:58:40|5933.38|5933.38|5934.68|5934.68|5934.68|5934.68|5933.38|5933.38|0
1654513130000|2022-06-06 10:58:50|5938.23|5938.23|5936.45|5936.45|5938.23|5938.23|5936.45|5936.45|0
1654513140000|2022-06-06 10:59:00|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1654513170000|2022-06-06 10:59:30|5932.9|5932.9|5931.12|5931.12|5932.9|5932.9|5931.12|5931.12|0
1654513180000|2022-06-06 10:59:40|5929.82|5929.82|5923.19|5923.19|5929.82|5929.82|5923.19|5923.19|0
1654513320000|2022-06-06 11:02:00|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1654513360000|2022-06-06 11:02:40|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|0
1654513550000|2022-06-06 11:05:50|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1654513560000|2022-06-06 11:06:00|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|5925.78|0
1654513570000|2022-06-06 11:06:10|5931.12|5931.12|5932.9|5932.9|5932.9|5932.9|5931.12|5931.12|0
1654513600000|2022-06-06 11:06:40|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1654513660000|2022-06-06 11:07:40|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|0
1654513680000|2022-06-06 11:08:00|5928.86|5928.86|5931.93|5931.93|5931.93|5931.93|5928.86|5928.86|0
1654513780000|2022-06-06 11:09:40|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|5930.15|0
1654514340000|2022-06-06 11:19:00|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1654514450000|2022-06-06 11:20:50|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1654514460000|2022-06-06 11:21:00|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1654514500000|2022-06-06 11:21:40|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1654514520000|2022-06-06 11:22:00|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1654514660000|2022-06-06 11:24:20|5940.34|5940.34|5938.56|5938.56|5940.34|5940.34|5938.56|5938.56|0
1654514670000|2022-06-06 11:24:30|5936.78|5936.78|5938.56|5938.56|5938.56|5938.56|5936.78|5936.78|0
1654514800000|2022-06-06 11:26:40|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654514860000|2022-06-06 11:27:40|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1654514880000|2022-06-06 11:28:00|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|0
1654515000000|2022-06-06 11:30:00|5936.78|5936.78|5938.56|5938.56|5938.56|5938.56|5936.78|5936.78|0
1654515330000|2022-06-06 11:35:30|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654515390000|2022-06-06 11:36:30|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|5942.12|0
1654515410000|2022-06-06 11:36:50|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654515560000|2022-06-06 11:39:20|5939.45|5939.45|5940.34|5940.34|5940.34|5940.34|5939.45|5939.45|0
1654515600000|2022-06-06 11:40:00|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|0
1654515640000|2022-06-06 11:40:40|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1654515760000|2022-06-06 11:42:40|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|5939.04|0
1654515870000|2022-06-06 11:44:30|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1654515920000|2022-06-06 11:45:20|5935.49|5935.49|5933.71|5933.71|5935.49|5935.49|5933.71|5933.71|0
1654515930000|2022-06-06 11:45:30|5935.49|5935.49|5933.71|5933.71|5935.49|5935.49|5933.71|5933.71|0
1654515950000|2022-06-06 11:45:50|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|5932.41|0
1654515960000|2022-06-06 11:46:00|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1654515970000|2022-06-06 11:46:10|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654515980000|2022-06-06 11:46:20|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654515990000|2022-06-06 11:46:30|5930.63|5930.63|5927.08|5927.08|5930.63|5930.63|5927.08|5927.08|0
1654516010000|2022-06-06 11:46:50|5925.3|5925.3|5927.08|5927.08|5928.86|5928.86|5925.3|5925.3|0
1654516030000|2022-06-06 11:47:10|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654516060000|2022-06-06 11:47:40|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654516070000|2022-06-06 11:47:50|5920.85|5920.85|5921.74|5921.74|5921.74|5921.74|5920.85|5920.85|0
1654516080000|2022-06-06 11:48:00|5919.96|5919.96|5918.18|5918.18|5919.96|5919.96|5918.18|5918.18|0
1654516100000|2022-06-06 11:48:20|5916.4|5916.4|5916.4|5916.4|5918.18|5918.18|5916.4|5916.4|0
1654516110000|2022-06-06 11:48:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654516120000|2022-06-06 11:48:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654516200000|2022-06-06 11:50:00|5921.74|5921.74|5923.52|5923.52|5923.52|5923.52|5921.74|5921.74|0
1654516290000|2022-06-06 11:51:30|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654516460000|2022-06-06 11:54:20|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654516530000|2022-06-06 11:55:30|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654516570000|2022-06-06 11:56:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654516580000|2022-06-06 11:56:20|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654516640000|2022-06-06 11:57:20|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654516660000|2022-06-06 11:57:40|5923.52|5923.52|5921.74|5921.74|5923.52|5923.52|5921.74|5921.74|0
1654516700000|2022-06-06 11:58:20|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1654516970000|2022-06-06 12:02:50|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654516980000|2022-06-06 12:03:00|5926.59|5926.59|5924.81|5924.81|5926.59|5926.59|5924.81|5924.81|0
1654517040000|2022-06-06 12:04:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654517350000|2022-06-06 12:09:10|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654517370000|2022-06-06 12:09:30|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654517380000|2022-06-06 12:09:40|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654517390000|2022-06-06 12:09:50|5929.18|5929.18|5927.89|5927.89|5929.18|5929.18|5927.89|5927.89|0
1654517700000|2022-06-06 12:15:00|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1654517720000|2022-06-06 12:15:20|5931.44|5931.44|5935|5935|5935|5935|5931.44|5931.44|0
1654517730000|2022-06-06 12:15:30|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1654517760000|2022-06-06 12:16:00|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|5940.34|0
1654517790000|2022-06-06 12:16:30|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1654517820000|2022-06-06 12:17:00|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|5943.41|0
1654517850000|2022-06-06 12:17:30|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1654518100000|2022-06-06 12:21:40|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|5939.85|0
1654518150000|2022-06-06 12:22:30|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|5938.56|0
1654518310000|2022-06-06 12:25:10|5935|5935|5935|5935|5935|5935|5935|5935|0
1654518350000|2022-06-06 12:25:50|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|5936.78|0
1654518600000|2022-06-06 12:30:00|5935|5935|5935|5935|5935|5935|5935|5935|0
1654518650000|2022-06-06 12:30:50|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1654518660000|2022-06-06 12:31:00|5931.44|5931.44|5929.67|5929.67|5931.44|5931.44|5929.67|5929.67|0
1654518780000|2022-06-06 12:33:00|5928.37|5928.37|5929.67|5929.67|5929.67|5929.67|5928.37|5928.37|0
1654518800000|2022-06-06 12:33:20|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1654519000000|2022-06-06 12:36:40|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1654519010000|2022-06-06 12:36:50|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|5933.55|0
1654519020000|2022-06-06 12:37:00|5934.85|5934.85|5936.14|5936.14|5938.4|5938.4|5934.85|5934.85|0
1654519100000|2022-06-06 12:38:20|5937.92|5937.92|5936.14|5936.14|5937.92|5937.92|5936.14|5936.14|0
1654519150000|2022-06-06 12:39:10|5939.7|5939.7|5937.92|5937.92|5939.7|5939.7|5937.92|5937.92|0
1654519330000|2022-06-06 12:42:10|5939.7|5939.7|5941.48|5941.48|5941.48|5941.48|5937.92|5937.92|0
1654519340000|2022-06-06 12:42:20|5937.92|5937.92|5941.48|5941.48|5941.48|5941.48|5937.92|5937.92|0
1654519540000|2022-06-06 12:45:40|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|5940.18|0
1654519580000|2022-06-06 12:46:20|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|0
1654519680000|2022-06-06 12:48:00|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1654519870000|2022-06-06 12:51:10|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1654520020000|2022-06-06 12:53:40|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1654520270000|2022-06-06 12:57:50|5935.33|5935.33|5935.33|5935.33|5935.33|5935.33|5933.55|5933.55|0
1654520410000|2022-06-06 13:00:10|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1654520450000|2022-06-06 13:00:50|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1654520630000|2022-06-06 13:03:50|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1654520750000|2022-06-06 13:05:50|5930.48|5930.48|5926.92|5926.92|5930.48|5930.48|5926.92|5926.92|0
1654520760000|2022-06-06 13:06:00|5925.62|5925.62|5922.07|5922.07|5925.62|5925.62|5922.07|5922.07|0
1654520830000|2022-06-06 13:07:10|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1654520840000|2022-06-06 13:07:20|5922.55|5922.55|5920.77|5920.77|5922.55|5922.55|5920.77|5920.77|0
1654521260000|2022-06-06 13:14:20|5919.48|5919.48|5923.03|5923.03|5923.03|5923.03|5919.48|5919.48|0
1654521270000|2022-06-06 13:14:30|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654521300000|2022-06-06 13:15:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654521320000|2022-06-06 13:15:20|5928.37|5928.37|5930.15|5930.15|5930.15|5930.15|5928.37|5928.37|0
1654521330000|2022-06-06 13:15:30|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654521340000|2022-06-06 13:15:40|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654521430000|2022-06-06 13:17:10|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654521440000|2022-06-06 13:17:20|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1654521450000|2022-06-06 13:17:30|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1654521620000|2022-06-06 13:20:20|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1654521650000|2022-06-06 13:20:50|5931.44|5931.44|5924.33|5924.33|5931.44|5931.44|5924.33|5924.33|0
1654521760000|2022-06-06 13:22:40|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654521990000|2022-06-06 13:26:30|5926.11|5926.11|5924.33|5924.33|5926.11|5926.11|5924.33|5924.33|0
1654522040000|2022-06-06 13:27:20|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|0
1654522170000|2022-06-06 13:29:30|5927.89|5927.89|5926.11|5926.11|5927.89|5927.89|5926.11|5926.11|0
1654522200000|2022-06-06 13:30:00|5924.33|5924.33|5922.55|5922.55|5924.33|5924.33|5922.55|5922.55|0
1654522220000|2022-06-06 13:30:20|5920.77|5920.77|5922.55|5922.55|5922.55|5922.55|5920.77|5920.77|0
1654522230000|2022-06-06 13:30:30|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1654522260000|2022-06-06 13:31:00|5926.11|5926.11|5927.89|5927.89|5927.89|5927.89|5926.11|5926.11|0
1654522300000|2022-06-06 13:31:40|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|0
1654522320000|2022-06-06 13:32:00|5924.33|5924.33|5926.11|5926.11|5926.11|5926.11|5924.33|5924.33|0
1654522340000|2022-06-06 13:32:20|5924.33|5924.33|5926.11|5926.11|5926.11|5926.11|5924.33|5924.33|0
1654522350000|2022-06-06 13:32:30|5927.89|5927.89|5929.67|5929.67|5929.67|5929.67|5927.89|5927.89|0
1654522380000|2022-06-06 13:33:00|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654522420000|2022-06-06 13:33:40|5926.59|5926.59|5928.37|5928.37|5928.37|5928.37|5926.59|5926.59|0
1654522430000|2022-06-06 13:33:50|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1654522440000|2022-06-06 13:34:00|5935.49|5935.49|5935|5935|5939.85|5939.85|5935|5935|0
1654522450000|2022-06-06 13:34:10|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1654522470000|2022-06-06 13:34:30|5935|5935|5936.78|5936.78|5936.78|5936.78|5935|5935|0
1654522490000|2022-06-06 13:34:50|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|5938.08|0
1654522570000|2022-06-06 13:36:10|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|0
1654522600000|2022-06-06 13:36:40|5932.74|5932.74|5934.52|5934.52|5934.52|5934.52|5932.74|5932.74|0
1654522610000|2022-06-06 13:36:50|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1654522630000|2022-06-06 13:37:10|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|0
1654522670000|2022-06-06 13:37:50|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1654522680000|2022-06-06 13:38:00|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654522700000|2022-06-06 13:38:20|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|0
1654522710000|2022-06-06 13:38:30|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654522770000|2022-06-06 13:39:30|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|5924.33|0
1654522820000|2022-06-06 13:40:20|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|5926.11|0
1654522920000|2022-06-06 13:42:00|5927.89|5927.89|5926.11|5926.11|5927.89|5927.89|5926.11|5926.11|0
1654522930000|2022-06-06 13:42:10|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654522940000|2022-06-06 13:42:20|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|5929.67|0
1654522950000|2022-06-06 13:42:30|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1654522960000|2022-06-06 13:42:40|5929.18|5929.18|5930.96|5930.96|5930.96|5930.96|5929.18|5929.18|0
1654522990000|2022-06-06 13:43:10|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|0
1654523000000|2022-06-06 13:43:20|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1654523050000|2022-06-06 13:44:10|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|5925.62|0
1654523140000|2022-06-06 13:45:40|5923.85|5923.85|5922.07|5922.07|5923.85|5923.85|5922.07|5922.07|0
1654523170000|2022-06-06 13:46:10|5919.48|5919.48|5921.26|5921.26|5921.26|5921.26|5919.48|5919.48|0
1654523180000|2022-06-06 13:46:20|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|0
1654523200000|2022-06-06 13:46:40|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1654523220000|2022-06-06 13:47:00|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1654523230000|2022-06-06 13:47:10|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1654523400000|2022-06-06 13:50:00|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1654523440000|2022-06-06 13:50:40|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1654523450000|2022-06-06 13:50:50|5919.48|5919.48|5917.7|5917.7|5919.48|5919.48|5917.7|5917.7|0
1654523500000|2022-06-06 13:51:40|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|0
1654523560000|2022-06-06 13:52:40|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1654523570000|2022-06-06 13:52:50|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1654523630000|2022-06-06 13:53:50|5915.92|5915.92|5919.48|5919.48|5919.48|5919.48|5915.92|5915.92|0
1654523660000|2022-06-06 13:54:20|5915.92|5915.92|5917.7|5917.7|5917.7|5917.7|5915.92|5915.92|0
1654523750000|2022-06-06 13:55:50|5919.48|5919.48|5917.7|5917.7|5919.48|5919.48|5917.7|5917.7|0
1654523770000|2022-06-06 13:56:10|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5912.36|5912.36|0
1654523790000|2022-06-06 13:56:30|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1654523880000|2022-06-06 13:58:00|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1654523890000|2022-06-06 13:58:10|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1654523900000|2022-06-06 13:58:20|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|5915.92|0
1654523920000|2022-06-06 13:58:40|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|0
1654523930000|2022-06-06 13:58:50|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|0
1654523950000|2022-06-06 13:59:10|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1654523960000|2022-06-06 13:59:20|5918.67|5918.67|5920.45|5920.45|5920.45|5920.45|5918.67|5918.67|0
1654523970000|2022-06-06 13:59:30|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1654523990000|2022-06-06 13:59:50|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1654524030000|2022-06-06 14:00:30|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|0
1654524040000|2022-06-06 14:00:40|5924|5924|5924|5924|5924|5924|5924|5924|0
1654524050000|2022-06-06 14:00:50|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|0
1654524060000|2022-06-06 14:01:00|5925.3|5925.3|5925.3|5925.3|5927.08|5927.08|5925.3|5925.3|0
1654524070000|2022-06-06 14:01:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654524140000|2022-06-06 14:02:20|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654524150000|2022-06-06 14:02:30|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654524210000|2022-06-06 14:03:30|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654524250000|2022-06-06 14:04:10|5927.08|5927.08|5925.3|5925.3|5927.08|5927.08|5925.3|5925.3|0
1654524280000|2022-06-06 14:04:40|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1654524290000|2022-06-06 14:04:50|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654524330000|2022-06-06 14:05:30|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654524360000|2022-06-06 14:06:00|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654524380000|2022-06-06 14:06:20|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654524400000|2022-06-06 14:06:40|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654524410000|2022-06-06 14:06:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654524460000|2022-06-06 14:07:40|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654524470000|2022-06-06 14:07:50|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1654524500000|2022-06-06 14:08:20|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654524570000|2022-06-06 14:09:30|5926.59|5926.59|5928.37|5928.37|5928.37|5928.37|5926.59|5926.59|0
1654524590000|2022-06-06 14:09:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654524610000|2022-06-06 14:10:10|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654524620000|2022-06-06 14:10:20|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654524660000|2022-06-06 14:11:00|5928.37|5928.37|5924.81|5924.81|5928.37|5928.37|5924.81|5924.81|0
1654524700000|2022-06-06 14:11:40|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654524780000|2022-06-06 14:13:00|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654524830000|2022-06-06 14:13:50|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1654524840000|2022-06-06 14:14:00|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654524860000|2022-06-06 14:14:20|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1654524880000|2022-06-06 14:14:40|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654524940000|2022-06-06 14:15:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654524960000|2022-06-06 14:16:00|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654525000000|2022-06-06 14:16:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654525030000|2022-06-06 14:17:10|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654525090000|2022-06-06 14:18:10|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654525140000|2022-06-06 14:19:00|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654525170000|2022-06-06 14:19:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654525270000|2022-06-06 14:21:10|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654525290000|2022-06-06 14:21:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654525330000|2022-06-06 14:22:10|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654525350000|2022-06-06 14:22:30|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654525360000|2022-06-06 14:22:40|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654525400000|2022-06-06 14:23:20|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654525530000|2022-06-06 14:25:30|5914.63|5914.63|5911.07|5911.07|5914.63|5914.63|5911.07|5911.07|0
1654525540000|2022-06-06 14:25:40|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1654525560000|2022-06-06 14:26:00|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1654525570000|2022-06-06 14:26:10|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|0
1654525580000|2022-06-06 14:26:20|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1654525690000|2022-06-06 14:28:10|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1654525710000|2022-06-06 14:28:30|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1654525770000|2022-06-06 14:29:30|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1654525830000|2022-06-06 14:30:30|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1654525890000|2022-06-06 14:31:30|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1654525950000|2022-06-06 14:32:30|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654525960000|2022-06-06 14:32:40|5918.18|5918.18|5919.96|5919.96|5919.96|5919.96|5918.18|5918.18|0
1654525970000|2022-06-06 14:32:50|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654525980000|2022-06-06 14:33:00|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1654526020000|2022-06-06 14:33:40|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654526090000|2022-06-06 14:34:50|5926.59|5926.59|5924.81|5924.81|5926.59|5926.59|5924.81|5924.81|0
1654526140000|2022-06-06 14:35:40|5923.03|5923.03|5921.26|5921.26|5923.03|5923.03|5921.26|5921.26|0
1654526150000|2022-06-06 14:35:50|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1654526210000|2022-06-06 14:36:50|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1654526300000|2022-06-06 14:38:20|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1654526310000|2022-06-06 14:38:30|5924.81|5924.81|5923.03|5923.03|5924.81|5924.81|5923.03|5923.03|0
1654526390000|2022-06-06 14:39:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654526400000|2022-06-06 14:40:00|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654526450000|2022-06-06 14:40:50|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1654526530000|2022-06-06 14:42:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654526550000|2022-06-06 14:42:30|5923.52|5923.52|5925.3|5925.3|5925.3|5925.3|5923.52|5923.52|0
1654526580000|2022-06-06 14:43:00|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654526600000|2022-06-06 14:43:20|5921.74|5921.74|5923.52|5923.52|5923.52|5923.52|5921.74|5921.74|0
1654526680000|2022-06-06 14:44:40|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654526720000|2022-06-06 14:45:20|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654526760000|2022-06-06 14:46:00|5923.52|5923.52|5925.3|5925.3|5925.3|5925.3|5923.52|5923.52|0
1654526920000|2022-06-06 14:48:40|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654526930000|2022-06-06 14:48:50|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654526970000|2022-06-06 14:49:30|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654526980000|2022-06-06 14:49:40|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|0
1654527190000|2022-06-06 14:53:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654527200000|2022-06-06 14:53:20|5925.3|5925.3|5927.08|5927.08|5927.08|5927.08|5925.3|5925.3|0
1654527210000|2022-06-06 14:53:30|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654527250000|2022-06-06 14:54:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654527290000|2022-06-06 14:54:50|5928.86|5928.86|5928.86|5928.86|5928.86|5928.86|5927.08|5927.08|0
1654527310000|2022-06-06 14:55:10|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1654527330000|2022-06-06 14:55:30|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654527370000|2022-06-06 14:56:10|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654527400000|2022-06-06 14:56:40|5928.37|5928.37|5924.81|5924.81|5928.37|5928.37|5924.81|5924.81|0
1654527410000|2022-06-06 14:56:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654527450000|2022-06-06 14:57:30|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1654527540000|2022-06-06 14:59:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1654527560000|2022-06-06 14:59:20|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1654527600000|2022-06-06 15:00:00|5926.59|5926.59|5926.59|5926.59|5928.37|5928.37|5926.59|5926.59|0
1654527690000|2022-06-06 15:01:30|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1654527730000|2022-06-06 15:02:10|5921.74|5921.74|5923.52|5923.52|5923.52|5923.52|5921.74|5921.74|0
1654527760000|2022-06-06 15:02:40|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1654527770000|2022-06-06 15:02:50|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654527800000|2022-06-06 15:03:20|5921.74|5921.74|5923.52|5923.52|5923.52|5923.52|5921.74|5921.74|0
1654527840000|2022-06-06 15:04:00|5921.74|5921.74|5919.96|5919.96|5921.74|5921.74|5919.96|5919.96|0
1654527890000|2022-06-06 15:04:50|5918.18|5918.18|5918.18|5918.18|5919.96|5919.96|5918.18|5918.18|0
1654527900000|2022-06-06 15:05:00|5919.96|5919.96|5918.18|5918.18|5919.96|5919.96|5918.18|5918.18|0
1654527910000|2022-06-06 15:05:10|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654527920000|2022-06-06 15:05:20|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654527930000|2022-06-06 15:05:30|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|5919.96|0
1654528070000|2022-06-06 15:07:50|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654528080000|2022-06-06 15:08:00|5919.96|5919.96|5918.18|5918.18|5919.96|5919.96|5918.18|5918.18|0
1654528090000|2022-06-06 15:08:10|5919.96|5919.96|5916.4|5916.4|5919.96|5919.96|5916.4|5916.4|0
1654528150000|2022-06-06 15:09:10|5918.18|5918.18|5916.4|5916.4|5918.18|5918.18|5916.4|5916.4|0
1654528160000|2022-06-06 15:09:20|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|5918.18|0
1654528210000|2022-06-06 15:10:10|5916.4|5916.4|5914.63|5914.63|5916.4|5916.4|5914.63|5914.63|0
1654528220000|2022-06-06 15:10:20|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1654528250000|2022-06-06 15:10:50|5914.63|5914.63|5912.85|5912.85|5914.63|5914.63|5912.85|5912.85|0
1654528260000|2022-06-06 15:11:00|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|0
1654528270000|2022-06-06 15:11:10|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1654528320000|2022-06-06 15:12:00|5911.07|5911.07|5909.29|5909.29|5911.07|5911.07|5909.29|5909.29|0
1654528330000|2022-06-06 15:12:10|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|5911.07|0
1654528350000|2022-06-06 15:12:30|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1654528390000|2022-06-06 15:13:10|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|0
1654528410000|2022-06-06 15:13:30|5909.29|5909.29|5911.07|5911.07|5911.07|5911.07|5909.29|5909.29|0
1654528450000|2022-06-06 15:14:10|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1654528460000|2022-06-06 15:14:20|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1654528500000|2022-06-06 15:15:00|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1654528510000|2022-06-06 15:15:10|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1654528520000|2022-06-06 15:15:20|5912.36|5912.36|5915.44|5915.44|5915.44|5915.44|5912.36|5912.36|0
1654528530000|2022-06-06 15:15:30|5916.73|5916.73|5913.17|5913.17|5916.73|5916.73|5913.17|5913.17|0
1654528550000|2022-06-06 15:15:50|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1654528570000|2022-06-06 15:16:10|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5911.39|5911.39|0
1654528580000|2022-06-06 15:16:20|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1654528600000|2022-06-06 15:16:40|5909.62|5909.62|5911.39|5911.39|5911.39|5911.39|5909.62|5909.62|0
1654528620000|2022-06-06 15:17:00|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1654528650000|2022-06-06 15:17:30|5909.62|5909.62|5911.39|5911.39|5911.39|5911.39|5909.62|5909.62|0
1654528680000|2022-06-06 15:18:00|5907.84|5907.84|5909.62|5909.62|5909.62|5909.62|5907.84|5907.84|0
1654528740000|2022-06-06 15:19:00|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1654528750000|2022-06-06 15:19:10|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|5909.62|0
1654528760000|2022-06-06 15:19:20|5907.84|5907.84|5906.06|5906.06|5907.84|5907.84|5906.06|5906.06|0
1654528780000|2022-06-06 15:19:40|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|0
1654528790000|2022-06-06 15:19:50|5906.06|5906.06|5907.84|5907.84|5907.84|5907.84|5906.06|5906.06|0
1654528800000|2022-06-06 15:20:00|5906.06|5906.06|5903.47|5903.47|5906.06|5906.06|5903.47|5903.47|0
1654528820000|2022-06-06 15:20:20|5899.91|5899.91|5901.69|5901.69|5901.69|5901.69|5899.91|5899.91|0
1654528850000|2022-06-06 15:20:50|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1654528940000|2022-06-06 15:22:20|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|0
1654528970000|2022-06-06 15:22:50|5903.47|5903.47|5901.69|5901.69|5903.47|5903.47|5899.91|5899.91|0
1654528990000|2022-06-06 15:23:10|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1654529060000|2022-06-06 15:24:20|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1654529080000|2022-06-06 15:24:40|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|5905.25|0
1654529090000|2022-06-06 15:24:50|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1654529100000|2022-06-06 15:25:00|5901.69|5901.69|5903.47|5903.47|5903.47|5903.47|5901.69|5901.69|0
1654529110000|2022-06-06 15:25:10|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|5901.69|0
1654529180000|2022-06-06 15:26:20|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|0
1654529190000|2022-06-06 15:26:30|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1654529200000|2022-06-06 15:26:40|5899.91|5899.91|5898.13|5898.13|5899.91|5899.91|5898.13|5898.13|0
1654529220000|2022-06-06 15:27:00|5899.91|5899.91|5898.13|5898.13|5899.91|5899.91|5898.13|5898.13|0
1654529230000|2022-06-06 15:27:10|5899.91|5899.91|5901.69|5901.69|5901.69|5901.69|5898.13|5898.13|0
1654529250000|2022-06-06 15:27:30|5903.47|5903.47|5901.69|5901.69|5903.47|5903.47|5901.69|5901.69|0
1654529280000|2022-06-06 15:28:00|5900.4|5900.4|5899.1|5899.1|5900.4|5900.4|5899.1|5899.1|0
1654529320000|2022-06-06 15:28:40|5897.81|5897.81|5899.1|5899.1|5899.1|5899.1|5897.81|5897.81|0
1654529330000|2022-06-06 15:28:50|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|5900.88|0
1654529340000|2022-06-06 15:29:00|5902.66|5902.66|5899.1|5899.1|5902.66|5902.66|5899.1|5899.1|0
1654529350000|2022-06-06 15:29:10|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|5897.32|0
1654529370000|2022-06-06 15:29:30|5895.54|5895.54|5897.32|5897.32|5899.1|5899.1|5895.54|5895.54|0
1654529380000|2022-06-06 15:29:40|5899.1|5899.1|5900.88|5900.88|5900.88|5900.88|5899.1|5899.1|0
1654529390000|2022-06-06 15:29:50|5902.17|5902.17|5899.58|5899.58|5902.17|5902.17|5899.58|5899.58|0
1654586110000|2022-06-07 07:15:10|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1654586120000|2022-06-07 07:15:20|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1654586160000|2022-06-07 07:16:00|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|0
1654586240000|2022-06-07 07:17:20|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|0
1654586330000|2022-06-07 07:18:50|5869.5|5869.5|5866.43|5866.43|5869.5|5869.5|5866.43|5866.43|0
1654586420000|2022-06-07 07:20:20|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1654586640000|2022-06-07 07:24:00|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|0
1654586690000|2022-06-07 07:24:50|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1654586840000|2022-06-07 07:27:20|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1654586860000|2022-06-07 07:27:40|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1654586950000|2022-06-07 07:29:10|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1654586960000|2022-06-07 07:29:20|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1654587000000|2022-06-07 07:30:00|5875.32|5875.32|5877.1|5877.1|5877.1|5877.1|5875.32|5875.32|0
1654587010000|2022-06-07 07:30:10|5875.32|5875.32|5875.32|5875.32|5875.32|5875.32|5875.32|5875.32|0
1654587110000|2022-06-07 07:31:50|5869.99|5869.99|5867.88|5867.88|5871.77|5871.77|5867.88|5867.88|0
1654587270000|2022-06-07 07:34:30|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654587280000|2022-06-07 07:34:40|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1654587400000|2022-06-07 07:36:40|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1654587420000|2022-06-07 07:37:00|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|0
1654587470000|2022-06-07 07:37:50|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1654587510000|2022-06-07 07:38:30|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1654587650000|2022-06-07 07:40:50|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|0
1654587730000|2022-06-07 07:42:10|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|0
1654587770000|2022-06-07 07:42:50|5858.66|5858.66|5858.66|5858.66|5858.66|5858.66|5858.66|5858.66|0
1654587820000|2022-06-07 07:43:40|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1654588080000|2022-06-07 07:48:00|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|0
1654588150000|2022-06-07 07:49:10|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1654588180000|2022-06-07 07:49:40|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1654588200000|2022-06-07 07:50:00|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|0
1654588230000|2022-06-07 07:50:30|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|0
1654588270000|2022-06-07 07:51:10|5858.99|5858.99|5857.21|5857.21|5858.99|5858.99|5857.21|5857.21|0
1654588360000|2022-06-07 07:52:40|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|0
1654588380000|2022-06-07 07:53:00|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1654588390000|2022-06-07 07:53:10|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1654588410000|2022-06-07 07:53:30|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654588430000|2022-06-07 07:53:50|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654588530000|2022-06-07 07:55:30|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654588620000|2022-06-07 07:57:00|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1654588650000|2022-06-07 07:57:30|5853.65|5853.65|5851.87|5851.87|5853.65|5853.65|5851.87|5851.87|0
1654588740000|2022-06-07 07:59:00|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1654589000000|2022-06-07 08:03:20|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1654589010000|2022-06-07 08:03:30|5848.8|5848.8|5850.09|5850.09|5850.09|5850.09|5848.8|5848.8|0
1654589090000|2022-06-07 08:04:50|5848.31|5848.31|5845.24|5845.24|5848.31|5848.31|5845.24|5845.24|0
1654589140000|2022-06-07 08:05:40|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1654589170000|2022-06-07 08:06:10|5850.58|5850.58|5847.02|5847.02|5850.58|5850.58|5847.02|5847.02|0
1654589180000|2022-06-07 08:06:20|5850.58|5850.58|5845.24|5845.24|5850.58|5850.58|5845.24|5845.24|0
1654589200000|2022-06-07 08:06:40|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654589260000|2022-06-07 08:07:40|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1654589270000|2022-06-07 08:07:50|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654589350000|2022-06-07 08:09:10|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1654589550000|2022-06-07 08:12:30|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1654589570000|2022-06-07 08:12:50|5848.31|5848.31|5850.09|5850.09|5850.09|5850.09|5848.31|5848.31|0
1654589590000|2022-06-07 08:13:10|5851.39|5851.39|5852.68|5852.68|5852.68|5852.68|5851.39|5851.39|0
1654589680000|2022-06-07 08:14:40|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654589750000|2022-06-07 08:15:50|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654590310000|2022-06-07 08:25:10|5847.35|5847.35|5845.57|5845.57|5847.35|5847.35|5845.57|5845.57|0
1654590430000|2022-06-07 08:27:10|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654590910000|2022-06-07 08:35:10|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654590990000|2022-06-07 08:36:30|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654591040000|2022-06-07 08:37:20|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654591340000|2022-06-07 08:42:20|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654591410000|2022-06-07 08:43:30|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654591560000|2022-06-07 08:46:00|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5842.01|5842.01|0
1654591630000|2022-06-07 08:47:10|5841.2|5841.2|5843.79|5843.79|5843.79|5843.79|5841.2|5841.2|0
1654591670000|2022-06-07 08:47:50|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5840.23|5840.23|0
1654591680000|2022-06-07 08:48:00|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654591970000|2022-06-07 08:52:50|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654592030000|2022-06-07 08:53:50|5843.79|5843.79|5847.35|5847.35|5847.35|5847.35|5843.79|5843.79|0
1654592300000|2022-06-07 08:58:20|5849.13|5849.13|5850.9|5850.9|5850.9|5850.9|5849.13|5849.13|0
1654592340000|2022-06-07 08:59:00|5847.35|5847.35|5849.13|5849.13|5849.13|5849.13|5847.35|5847.35|0
1654592380000|2022-06-07 08:59:40|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654592390000|2022-06-07 08:59:50|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654592420000|2022-06-07 09:00:20|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654592520000|2022-06-07 09:02:00|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654592530000|2022-06-07 09:02:10|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654593030000|2022-06-07 09:10:30|5842.01|5842.01|5843.79|5843.79|5843.79|5843.79|5842.01|5842.01|0
1654593120000|2022-06-07 09:12:00|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1654593130000|2022-06-07 09:12:10|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1654593150000|2022-06-07 09:12:30|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1654593360000|2022-06-07 09:16:00|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654593370000|2022-06-07 09:16:10|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1654593380000|2022-06-07 09:16:20|5840.23|5840.23|5838.45|5838.45|5840.23|5840.23|5838.45|5838.45|0
1654593530000|2022-06-07 09:18:50|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654593630000|2022-06-07 09:20:30|5843.79|5843.79|5843.79|5843.79|5845.57|5845.57|5843.79|5843.79|0
1654593910000|2022-06-07 09:25:10|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654593940000|2022-06-07 09:25:40|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654594160000|2022-06-07 09:29:20|5848.64|5848.64|5846.86|5846.86|5848.64|5848.64|5846.86|5846.86|0
1654594250000|2022-06-07 09:30:50|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654594260000|2022-06-07 09:31:00|5849.13|5849.13|5850.9|5850.9|5850.9|5850.9|5849.13|5849.13|0
1654594300000|2022-06-07 09:31:40|5849.13|5849.13|5847.35|5847.35|5849.13|5849.13|5847.35|5847.35|0
1654594380000|2022-06-07 09:33:00|5850.42|5850.42|5848.64|5848.64|5850.42|5850.42|5848.64|5848.64|0
1654594390000|2022-06-07 09:33:10|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1654594530000|2022-06-07 09:35:30|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1654594550000|2022-06-07 09:35:50|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654594600000|2022-06-07 09:36:40|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654595350000|2022-06-07 09:49:10|5850.9|5850.9|5854.46|5854.46|5854.46|5854.46|5850.9|5850.9|0
1654595400000|2022-06-07 09:50:00|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1654595460000|2022-06-07 09:51:00|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1654596000000|2022-06-07 10:00:00|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|0
1654596160000|2022-06-07 10:02:40|5856.72|5856.72|5855.43|5855.43|5856.72|5856.72|5855.43|5855.43|0
1654596180000|2022-06-07 10:03:00|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1654596310000|2022-06-07 10:05:10|5855.91|5855.91|5859.47|5859.47|5859.47|5859.47|5854.13|5854.13|0
1654596320000|2022-06-07 10:05:20|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|0
1654596360000|2022-06-07 10:06:00|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1654596370000|2022-06-07 10:06:10|5871.92|5871.92|5870.14|5870.14|5871.92|5871.92|5870.14|5870.14|0
1654596440000|2022-06-07 10:07:20|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1654596460000|2022-06-07 10:07:40|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1654596480000|2022-06-07 10:08:00|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1654596610000|2022-06-07 10:10:10|5873.22|5873.22|5871.44|5871.44|5873.22|5873.22|5871.44|5871.44|0
1654596720000|2022-06-07 10:12:00|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1654596820000|2022-06-07 10:13:40|5869.66|5869.66|5867.88|5867.88|5869.66|5869.66|5867.88|5867.88|0
1654596830000|2022-06-07 10:13:50|5869.66|5869.66|5867.88|5867.88|5869.66|5869.66|5867.88|5867.88|0
1654596890000|2022-06-07 10:14:50|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1654597000000|2022-06-07 10:16:40|5864.81|5864.81|5861.25|5861.25|5864.81|5864.81|5861.25|5861.25|0
1654597050000|2022-06-07 10:17:30|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5857.69|5857.69|0
1654597090000|2022-06-07 10:18:10|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1654597200000|2022-06-07 10:20:00|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1654597280000|2022-06-07 10:21:20|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1654597320000|2022-06-07 10:22:00|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1654597490000|2022-06-07 10:24:50|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1654597570000|2022-06-07 10:26:10|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1654597650000|2022-06-07 10:27:30|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1654597690000|2022-06-07 10:28:10|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1654597710000|2022-06-07 10:28:30|5857.69|5857.69|5859.47|5859.47|5861.25|5861.25|5857.69|5857.69|0
1654597720000|2022-06-07 10:28:40|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1654597750000|2022-06-07 10:29:10|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|0
1654597780000|2022-06-07 10:29:40|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1654597880000|2022-06-07 10:31:20|5860.77|5860.77|5862.54|5862.54|5862.54|5862.54|5860.77|5860.77|0
1654598300000|2022-06-07 10:38:20|5860.77|5860.77|5858.99|5858.99|5860.77|5860.77|5858.99|5858.99|0
1654598350000|2022-06-07 10:39:10|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|5860.28|0
1654598470000|2022-06-07 10:41:10|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1654598670000|2022-06-07 10:44:30|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|0
1654598800000|2022-06-07 10:46:40|5862.54|5862.54|5860.77|5860.77|5862.54|5862.54|5860.77|5860.77|0
1654599460000|2022-06-07 10:57:40|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|0
1654599500000|2022-06-07 10:58:20|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|0
1654599550000|2022-06-07 10:59:10|5859.47|5859.47|5852.84|5852.84|5859.47|5859.47|5852.84|5852.84|0
1654599560000|2022-06-07 10:59:20|5854.13|5854.13|5850.25|5850.25|5854.13|5854.13|5846.69|5846.69|0
1654599570000|2022-06-07 10:59:30|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1654599580000|2022-06-07 10:59:40|5851.55|5851.55|5846.21|5846.21|5851.55|5851.55|5846.21|5846.21|0
1654599590000|2022-06-07 10:59:50|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654599790000|2022-06-07 11:03:10|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654599800000|2022-06-07 11:03:20|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654599860000|2022-06-07 11:04:20|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654599870000|2022-06-07 11:04:30|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1654599930000|2022-06-07 11:05:30|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654599970000|2022-06-07 11:06:10|5837.47|5837.47|5838.77|5838.77|5838.77|5838.77|5837.47|5837.47|0
1654599980000|2022-06-07 11:06:20|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1654600000000|2022-06-07 11:06:40|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|0
1654600030000|2022-06-07 11:07:10|5833.91|5833.91|5832.62|5832.62|5833.91|5833.91|5832.62|5832.62|0
1654600150000|2022-06-07 11:09:10|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|0
1654600170000|2022-06-07 11:09:30|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|0
1654600290000|2022-06-07 11:11:30|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|0
1654600320000|2022-06-07 11:12:00|5826.47|5826.47|5826.47|5826.47|5826.47|5826.47|5826.47|5826.47|0
1654600340000|2022-06-07 11:12:20|5824.69|5824.69|5822.92|5822.92|5824.69|5824.69|5822.92|5822.92|0
1654600380000|2022-06-07 11:13:00|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|0
1654600510000|2022-06-07 11:15:10|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|0
1654600520000|2022-06-07 11:15:20|5824.21|5824.21|5824.21|5824.21|5825.51|5825.51|5824.21|5824.21|0
1654600550000|2022-06-07 11:15:50|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|0
1654600570000|2022-06-07 11:16:10|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|0
1654600620000|2022-06-07 11:17:00|5830.84|5830.84|5830.84|5830.84|5834.4|5834.4|5830.84|5830.84|0
1654600660000|2022-06-07 11:17:40|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|0
1654600720000|2022-06-07 11:18:40|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|0
1654600760000|2022-06-07 11:19:20|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|5832.62|0
1654600780000|2022-06-07 11:19:40|5830.84|5830.84|5832.14|5832.14|5832.14|5832.14|5830.84|5830.84|0
1654600790000|2022-06-07 11:19:50|5830.84|5830.84|5832.62|5832.62|5832.62|5832.62|5830.84|5830.84|0
1654600910000|2022-06-07 11:21:50|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|5833.91|0
1654600930000|2022-06-07 11:22:10|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|0
1654600940000|2022-06-07 11:22:20|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|0
1654601070000|2022-06-07 11:24:30|5832.14|5832.14|5832.14|5832.14|5833.91|5833.91|5832.14|5832.14|0
1654601090000|2022-06-07 11:24:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654601150000|2022-06-07 11:25:50|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1654601310000|2022-06-07 11:28:30|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654601330000|2022-06-07 11:28:50|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1654601340000|2022-06-07 11:29:00|5841.84|5841.84|5840.06|5840.06|5841.84|5841.84|5840.06|5840.06|0
1654601400000|2022-06-07 11:30:00|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654601670000|2022-06-07 11:34:30|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654601870000|2022-06-07 11:37:50|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654602190000|2022-06-07 11:43:10|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|0
1654602280000|2022-06-07 11:44:40|5838.28|5838.28|5839.58|5839.58|5839.58|5839.58|5838.28|5838.28|0
1654602340000|2022-06-07 11:45:40|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654602350000|2022-06-07 11:45:50|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654602500000|2022-06-07 11:48:20|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|0
1654602660000|2022-06-07 11:51:00|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654602860000|2022-06-07 11:54:20|5843.14|5843.14|5841.36|5841.36|5843.14|5843.14|5841.36|5841.36|0
1654602880000|2022-06-07 11:54:40|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654602900000|2022-06-07 11:55:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1654603200000|2022-06-07 12:00:00|5847.99|5847.99|5846.21|5846.21|5847.99|5847.99|5846.21|5846.21|0
1654603280000|2022-06-07 12:01:20|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654603300000|2022-06-07 12:01:40|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654603310000|2022-06-07 12:01:50|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1654603370000|2022-06-07 12:02:50|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1654603450000|2022-06-07 12:04:10|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654603460000|2022-06-07 12:04:20|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654603510000|2022-06-07 12:05:10|5840.55|5840.55|5839.25|5839.25|5840.55|5840.55|5839.25|5839.25|0
1654603520000|2022-06-07 12:05:20|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|0
1654603560000|2022-06-07 12:06:00|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654603580000|2022-06-07 12:06:20|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654603590000|2022-06-07 12:06:30|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1654603660000|2022-06-07 12:07:40|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654603780000|2022-06-07 12:09:40|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1654603880000|2022-06-07 12:11:20|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654604070000|2022-06-07 12:14:30|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1654604080000|2022-06-07 12:14:40|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654604160000|2022-06-07 12:16:00|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1654604190000|2022-06-07 12:16:30|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654604270000|2022-06-07 12:17:50|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1654604330000|2022-06-07 12:18:50|5840.06|5840.06|5841.84|5841.84|5841.84|5841.84|5840.06|5840.06|0
1654604350000|2022-06-07 12:19:10|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1654604360000|2022-06-07 12:19:20|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654604430000|2022-06-07 12:20:30|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|5836.99|0
1654604510000|2022-06-07 12:21:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654604530000|2022-06-07 12:22:10|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654604610000|2022-06-07 12:23:30|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1654604640000|2022-06-07 12:24:00|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1654604680000|2022-06-07 12:24:40|5840.39|5840.39|5842.17|5842.17|5842.17|5842.17|5840.39|5840.39|0
1654604870000|2022-06-07 12:27:50|5840.39|5840.39|5838.61|5838.61|5840.39|5840.39|5838.61|5838.61|0
1654604880000|2022-06-07 12:28:00|5835.05|5835.05|5836.83|5836.83|5836.83|5836.83|5835.05|5835.05|0
1654604890000|2022-06-07 12:28:10|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654605040000|2022-06-07 12:30:40|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1654605080000|2022-06-07 12:31:20|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654605100000|2022-06-07 12:31:40|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1654605330000|2022-06-07 12:35:30|5838.61|5838.61|5840.39|5840.39|5840.39|5840.39|5838.61|5838.61|0
1654605380000|2022-06-07 12:36:20|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654605390000|2022-06-07 12:36:30|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654605450000|2022-06-07 12:37:30|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1654605750000|2022-06-07 12:42:30|5843.95|5843.95|5845.24|5845.24|5845.24|5845.24|5843.95|5843.95|0
1654605770000|2022-06-07 12:42:50|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1654606010000|2022-06-07 12:46:50|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654606080000|2022-06-07 12:48:00|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1654606310000|2022-06-07 12:51:50|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654606320000|2022-06-07 12:52:00|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654606330000|2022-06-07 12:52:10|5848.31|5848.31|5846.54|5846.54|5848.31|5848.31|5846.54|5846.54|0
1654606360000|2022-06-07 12:52:40|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654606420000|2022-06-07 12:53:40|5842.98|5842.98|5844.76|5844.76|5844.76|5844.76|5842.98|5842.98|0
1654606440000|2022-06-07 12:54:00|5843.46|5843.46|5844.76|5844.76|5844.76|5844.76|5843.46|5843.46|0
1654606480000|2022-06-07 12:54:40|5846.54|5846.54|5851.87|5851.87|5853.65|5853.65|5846.54|5846.54|0
1654606490000|2022-06-07 12:54:50|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1654606740000|2022-06-07 12:59:00|5851.39|5851.39|5847.83|5847.83|5851.39|5851.39|5847.83|5847.83|0
1654606790000|2022-06-07 12:59:50|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|0
1654606800000|2022-06-07 13:00:00|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654606850000|2022-06-07 13:00:50|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1654606940000|2022-06-07 13:02:20|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1654606950000|2022-06-07 13:02:30|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1654606970000|2022-06-07 13:02:50|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|0
1654607110000|2022-06-07 13:05:10|5847.5|5847.5|5849.28|5849.28|5849.28|5849.28|5847.5|5847.5|0
1654607200000|2022-06-07 13:06:40|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|0
1654607480000|2022-06-07 13:11:20|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1654607490000|2022-06-07 13:11:30|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1654607620000|2022-06-07 13:13:40|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1654607780000|2022-06-07 13:16:20|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1654607790000|2022-06-07 13:16:30|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1654608130000|2022-06-07 13:22:10|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654608140000|2022-06-07 13:22:20|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1654608280000|2022-06-07 13:24:40|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654608410000|2022-06-07 13:26:50|5841.68|5841.68|5843.46|5843.46|5843.46|5843.46|5841.68|5841.68|0
1654608480000|2022-06-07 13:28:00|5845.24|5845.24|5847.83|5847.83|5847.83|5847.83|5845.24|5845.24|0
1654608600000|2022-06-07 13:30:00|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1654608630000|2022-06-07 13:30:30|5847.83|5847.83|5851.39|5851.39|5851.39|5851.39|5847.83|5847.83|0
1654608650000|2022-06-07 13:30:50|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1654608670000|2022-06-07 13:31:10|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1654608680000|2022-06-07 13:31:20|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1654608730000|2022-06-07 13:32:10|5854.95|5854.95|5853.17|5853.17|5854.95|5854.95|5851.39|5851.39|0
1654608750000|2022-06-07 13:32:30|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1654608770000|2022-06-07 13:32:50|5853.17|5853.17|5854.95|5854.95|5854.95|5854.95|5853.17|5853.17|0
1654608780000|2022-06-07 13:33:00|5856.72|5856.72|5856.72|5856.72|5858.5|5858.5|5856.72|5856.72|0
1654608790000|2022-06-07 13:33:10|5858.5|5858.5|5858.5|5858.5|5858.5|5858.5|5858.5|5858.5|0
1654608810000|2022-06-07 13:33:30|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|0
1654608820000|2022-06-07 13:33:40|5860.28|5860.28|5862.06|5862.06|5862.06|5862.06|5860.28|5860.28|0
1654608830000|2022-06-07 13:33:50|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|0
1654608880000|2022-06-07 13:34:40|5861.58|5861.58|5859.8|5859.8|5861.58|5861.58|5859.8|5859.8|0
1654608900000|2022-06-07 13:35:00|5861.58|5861.58|5863.36|5863.36|5863.36|5863.36|5861.58|5861.58|0
1654608910000|2022-06-07 13:35:10|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1654608930000|2022-06-07 13:35:30|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1654608980000|2022-06-07 13:36:20|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|0
1654609000000|2022-06-07 13:36:40|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1654609030000|2022-06-07 13:37:10|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1654609090000|2022-06-07 13:38:10|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1654609190000|2022-06-07 13:39:50|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|0
1654609200000|2022-06-07 13:40:00|5862.87|5862.87|5859.31|5859.31|5862.87|5862.87|5859.31|5859.31|0
1654609230000|2022-06-07 13:40:30|5861.09|5861.09|5859.31|5859.31|5861.09|5861.09|5857.54|5857.54|0
1654609260000|2022-06-07 13:41:00|5861.09|5861.09|5859.31|5859.31|5861.09|5861.09|5859.31|5859.31|0
1654609270000|2022-06-07 13:41:10|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|0
1654609290000|2022-06-07 13:41:30|5859.31|5859.31|5857.54|5857.54|5859.31|5859.31|5857.54|5857.54|0
1654609300000|2022-06-07 13:41:40|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1654609310000|2022-06-07 13:41:50|5857.54|5857.54|5853.98|5853.98|5857.54|5857.54|5853.98|5853.98|0
1654609340000|2022-06-07 13:42:20|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|0
1654609350000|2022-06-07 13:42:30|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|0
1654609370000|2022-06-07 13:42:50|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654609400000|2022-06-07 13:43:20|5850.9|5850.9|5849.13|5849.13|5850.9|5850.9|5849.13|5849.13|0
1654609430000|2022-06-07 13:43:50|5852.68|5852.68|5853.98|5853.98|5853.98|5853.98|5852.68|5852.68|0
1654609460000|2022-06-07 13:44:20|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654609470000|2022-06-07 13:44:30|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|0
1654609510000|2022-06-07 13:45:10|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|0
1654609590000|2022-06-07 13:46:30|5852.2|5852.2|5853.98|5853.98|5853.98|5853.98|5852.2|5852.2|0
1654609600000|2022-06-07 13:46:40|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654609610000|2022-06-07 13:46:50|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654609620000|2022-06-07 13:47:00|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1654609650000|2022-06-07 13:47:30|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654609670000|2022-06-07 13:47:50|5845.57|5845.57|5849.13|5849.13|5849.13|5849.13|5845.57|5845.57|0
1654609690000|2022-06-07 13:48:10|5847.35|5847.35|5849.13|5849.13|5849.13|5849.13|5847.35|5847.35|0
1654609700000|2022-06-07 13:48:20|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654609750000|2022-06-07 13:49:10|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654609810000|2022-06-07 13:50:10|5847.35|5847.35|5842.01|5842.01|5847.35|5847.35|5842.01|5842.01|0
1654609820000|2022-06-07 13:50:20|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654609840000|2022-06-07 13:50:40|5845.08|5845.08|5843.31|5843.31|5845.08|5845.08|5841.53|5841.53|0
1654609850000|2022-06-07 13:50:50|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654609920000|2022-06-07 13:52:00|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654609930000|2022-06-07 13:52:10|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654609960000|2022-06-07 13:52:40|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654610030000|2022-06-07 13:53:50|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654610050000|2022-06-07 13:54:10|5841.53|5841.53|5838.45|5838.45|5841.53|5841.53|5838.45|5838.45|0
1654610060000|2022-06-07 13:54:20|5836.67|5836.67|5838.45|5838.45|5838.45|5838.45|5836.67|5836.67|0
1654610070000|2022-06-07 13:54:30|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1654610080000|2022-06-07 13:54:40|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1654610090000|2022-06-07 13:54:50|5831.34|5831.34|5833.6|5833.6|5833.6|5833.6|5830.04|5830.04|0
1654610100000|2022-06-07 13:55:00|5835.38|5835.38|5833.6|5833.6|5835.38|5835.38|5833.6|5833.6|0
1654610110000|2022-06-07 13:55:10|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1654610120000|2022-06-07 13:55:20|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|0
1654610130000|2022-06-07 13:55:30|5831.82|5831.82|5833.6|5833.6|5833.6|5833.6|5831.82|5831.82|0
1654610140000|2022-06-07 13:55:40|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|0
1654610150000|2022-06-07 13:55:50|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1654610220000|2022-06-07 13:57:00|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|0
1654610230000|2022-06-07 13:57:10|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654610240000|2022-06-07 13:57:20|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654610270000|2022-06-07 13:57:50|5820.82|5820.82|5822.6|5822.6|5822.6|5822.6|5820.82|5820.82|0
1654610290000|2022-06-07 13:58:10|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|0
1654610300000|2022-06-07 13:58:20|5819.04|5819.04|5819.04|5819.04|5819.04|5819.04|5817.27|5817.27|0
1654610320000|2022-06-07 13:58:40|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|5815.49|5815.49|0
1654610340000|2022-06-07 13:59:00|5815.49|5815.49|5813.71|5813.71|5815.49|5815.49|5811.93|5811.93|0
1654610360000|2022-06-07 13:59:20|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|0
1654610380000|2022-06-07 13:59:40|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|5817.27|0
1654610400000|2022-06-07 14:00:00|5815.49|5815.49|5819.04|5819.04|5819.04|5819.04|5815.49|5815.49|0
1654610420000|2022-06-07 14:00:20|5822.6|5822.6|5822.6|5822.6|5822.6|5822.6|5822.6|5822.6|0
1654610450000|2022-06-07 14:00:50|5823.9|5823.9|5829.23|5829.23|5829.23|5829.23|5823.9|5823.9|0
1654610460000|2022-06-07 14:01:00|5830.53|5830.53|5830.53|5830.53|5830.53|5830.53|5830.53|5830.53|0
1654610490000|2022-06-07 14:01:30|5828.75|5828.75|5830.53|5830.53|5830.53|5830.53|5828.75|5828.75|0
1654610500000|2022-06-07 14:01:40|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|0
1654610530000|2022-06-07 14:02:10|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654610540000|2022-06-07 14:02:20|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|0
1654610570000|2022-06-07 14:02:50|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|0
1654610640000|2022-06-07 14:04:00|5828.26|5828.26|5829.56|5829.56|5829.56|5829.56|5828.26|5828.26|0
1654610660000|2022-06-07 14:04:20|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1654610670000|2022-06-07 14:04:30|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1654610720000|2022-06-07 14:05:20|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1654610730000|2022-06-07 14:05:30|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1654610790000|2022-06-07 14:06:30|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|0
1654610800000|2022-06-07 14:06:40|5829.56|5829.56|5828.26|5828.26|5829.56|5829.56|5828.26|5828.26|0
1654610850000|2022-06-07 14:07:30|5826.49|5826.49|5824.71|5824.71|5826.49|5826.49|5824.71|5824.71|0
1654610860000|2022-06-07 14:07:40|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1654610900000|2022-06-07 14:08:20|5824.71|5824.71|5826.49|5826.49|5826.49|5826.49|5824.71|5824.71|0
1654610950000|2022-06-07 14:09:10|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|0
1654611000000|2022-06-07 14:10:00|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1654611020000|2022-06-07 14:10:20|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654611040000|2022-06-07 14:10:40|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654611080000|2022-06-07 14:11:20|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|0
1654611090000|2022-06-07 14:11:30|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654611120000|2022-06-07 14:12:00|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654611130000|2022-06-07 14:12:10|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654611160000|2022-06-07 14:12:40|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654611180000|2022-06-07 14:13:00|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654611220000|2022-06-07 14:13:40|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654611240000|2022-06-07 14:14:00|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654611310000|2022-06-07 14:15:10|5828.75|5828.75|5826.97|5826.97|5828.75|5828.75|5825.19|5825.19|0
1654611320000|2022-06-07 14:15:20|5823.41|5823.41|5825.19|5825.19|5825.19|5825.19|5823.41|5823.41|0
1654611360000|2022-06-07 14:16:00|5826.97|5826.97|5825.19|5825.19|5828.75|5828.75|5825.19|5825.19|0
1654611370000|2022-06-07 14:16:10|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|0
1654611380000|2022-06-07 14:16:20|5828.75|5828.75|5826.97|5826.97|5828.75|5828.75|5826.97|5826.97|0
1654611420000|2022-06-07 14:17:00|5823.41|5823.41|5825.19|5825.19|5825.19|5825.19|5823.41|5823.41|0
1654611480000|2022-06-07 14:18:00|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654611530000|2022-06-07 14:18:50|5821.63|5821.63|5819.86|5819.86|5821.63|5821.63|5819.86|5819.86|0
1654611550000|2022-06-07 14:19:10|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1654611570000|2022-06-07 14:19:30|5818.08|5818.08|5818.08|5818.08|5819.37|5819.37|5818.08|5818.08|0
1654611580000|2022-06-07 14:19:40|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|0
1654611600000|2022-06-07 14:20:00|5821.63|5821.63|5821.15|5821.15|5821.63|5821.63|5819.86|5819.86|0
1654611690000|2022-06-07 14:21:30|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1654611710000|2022-06-07 14:21:50|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|0
1654611720000|2022-06-07 14:22:00|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1654611770000|2022-06-07 14:22:50|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1654611890000|2022-06-07 14:24:50|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|0
1654611950000|2022-06-07 14:25:50|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1654611970000|2022-06-07 14:26:10|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|0
1654612070000|2022-06-07 14:27:50|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1654612080000|2022-06-07 14:28:00|5827.3|5827.3|5832.15|5832.15|5832.15|5832.15|5827.3|5827.3|0
1654612090000|2022-06-07 14:28:10|5830.37|5830.37|5832.15|5832.15|5832.15|5832.15|5830.37|5830.37|0
1654612100000|2022-06-07 14:28:20|5830.37|5830.37|5830.37|5830.37|5830.37|5830.37|5830.37|5830.37|0
1654612110000|2022-06-07 14:28:30|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|5832.15|0
1654612180000|2022-06-07 14:29:40|5830.37|5830.37|5832.15|5832.15|5832.15|5832.15|5830.37|5830.37|0
1654612260000|2022-06-07 14:31:00|5830.37|5830.37|5832.15|5832.15|5832.15|5832.15|5830.37|5830.37|0
1654612330000|2022-06-07 14:32:10|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|5833.93|0
1654612340000|2022-06-07 14:32:20|5835.71|5835.71|5837.49|5837.49|5837.49|5837.49|5835.71|5835.71|0
1654612350000|2022-06-07 14:32:30|5835.71|5835.71|5839.26|5839.26|5839.26|5839.26|5835.71|5835.71|0
1654612360000|2022-06-07 14:32:40|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|0
1654612370000|2022-06-07 14:32:50|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|0
1654612390000|2022-06-07 14:33:10|5837|5837|5838.78|5838.78|5838.78|5838.78|5837|5837|0
1654612420000|2022-06-07 14:33:40|5837|5837|5837|5837|5837|5837|5837|5837|0
1654612450000|2022-06-07 14:34:10|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|0
1654612500000|2022-06-07 14:35:00|5838.78|5838.78|5840.56|5840.56|5840.56|5840.56|5838.78|5838.78|0
1654612520000|2022-06-07 14:35:20|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|5838.78|0
1654612530000|2022-06-07 14:35:30|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|0
1654612540000|2022-06-07 14:35:40|5842.34|5842.34|5842.34|5842.34|5842.34|5842.34|5842.34|5842.34|0
1654612570000|2022-06-07 14:36:10|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1654612590000|2022-06-07 14:36:30|5842.82|5842.82|5844.12|5844.12|5844.12|5844.12|5842.82|5842.82|0
1654612620000|2022-06-07 14:37:00|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|0
1654612640000|2022-06-07 14:37:20|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|0
1654612660000|2022-06-07 14:37:40|5845.41|5845.41|5845.41|5845.41|5845.41|5845.41|5845.41|5845.41|0
1654612710000|2022-06-07 14:38:30|5844.12|5844.12|5847.67|5847.67|5847.67|5847.67|5844.12|5844.12|0
1654612720000|2022-06-07 14:38:40|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|0
1654612740000|2022-06-07 14:39:00|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1654612750000|2022-06-07 14:39:10|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|0
1654612790000|2022-06-07 14:39:50|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|5850.75|0
1654612810000|2022-06-07 14:40:10|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|0
1654612820000|2022-06-07 14:40:20|5852.53|5852.53|5853.82|5853.82|5853.82|5853.82|5852.53|5852.53|0
1654612830000|2022-06-07 14:40:30|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1654612840000|2022-06-07 14:40:40|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|0
1654612890000|2022-06-07 14:41:30|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654612900000|2022-06-07 14:41:40|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|5853.82|0
1654612920000|2022-06-07 14:42:00|5850.26|5850.26|5850.26|5850.26|5852.04|5852.04|5850.26|5850.26|0
1654612930000|2022-06-07 14:42:10|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1654612970000|2022-06-07 14:42:50|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|5850.26|0
1654613060000|2022-06-07 14:44:20|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5847.19|5847.19|0
1654613070000|2022-06-07 14:44:30|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|5847.19|0
1654613080000|2022-06-07 14:44:40|5848.97|5848.97|5847.19|5847.19|5848.97|5848.97|5847.19|5847.19|0
1654613140000|2022-06-07 14:45:40|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|0
1654613160000|2022-06-07 14:46:00|5852.53|5852.53|5850.75|5850.75|5852.53|5852.53|5850.75|5850.75|0
1654613170000|2022-06-07 14:46:10|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|0
1654613190000|2022-06-07 14:46:30|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|0
1654613200000|2022-06-07 14:46:40|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|5852.53|0
1654613210000|2022-06-07 14:46:50|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|5848.97|0
1654613220000|2022-06-07 14:47:00|5850.75|5850.75|5852.53|5852.53|5852.53|5852.53|5850.75|5850.75|0
1654613230000|2022-06-07 14:47:10|5854.31|5854.31|5852.53|5852.53|5854.31|5854.31|5852.53|5852.53|0
1654613240000|2022-06-07 14:47:20|5850.75|5850.75|5853.82|5853.82|5853.82|5853.82|5850.75|5850.75|0
1654613280000|2022-06-07 14:48:00|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654613310000|2022-06-07 14:48:30|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613370000|2022-06-07 14:49:30|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654613400000|2022-06-07 14:50:00|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613410000|2022-06-07 14:50:10|5859.16|5859.16|5860.45|5860.45|5860.45|5860.45|5859.16|5859.16|0
1654613430000|2022-06-07 14:50:30|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654613470000|2022-06-07 14:51:10|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1654613520000|2022-06-07 14:52:00|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5857.38|5857.38|0
1654613560000|2022-06-07 14:52:40|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613570000|2022-06-07 14:52:50|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654613580000|2022-06-07 14:53:00|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5855.6|5855.6|0
1654613590000|2022-06-07 14:53:10|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654613600000|2022-06-07 14:53:20|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613700000|2022-06-07 14:55:00|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654613740000|2022-06-07 14:55:40|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654613760000|2022-06-07 14:56:00|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613780000|2022-06-07 14:56:20|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654613820000|2022-06-07 14:57:00|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613930000|2022-06-07 14:58:50|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654613970000|2022-06-07 14:59:30|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654613990000|2022-06-07 14:59:50|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1654614000000|2022-06-07 15:00:00|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654614060000|2022-06-07 15:01:00|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1654614070000|2022-06-07 15:01:10|5859.16|5859.16|5860.94|5860.94|5860.94|5860.94|5859.16|5859.16|0
1654614160000|2022-06-07 15:02:40|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|0
1654614210000|2022-06-07 15:03:30|5860.94|5860.94|5859.16|5859.16|5860.94|5860.94|5859.16|5859.16|0
1654614220000|2022-06-07 15:03:40|5860.94|5860.94|5859.16|5859.16|5860.94|5860.94|5859.16|5859.16|0
1654614230000|2022-06-07 15:03:50|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1654614280000|2022-06-07 15:04:40|5859.16|5859.16|5860.94|5860.94|5860.94|5860.94|5859.16|5859.16|0
1654614290000|2022-06-07 15:04:50|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654614340000|2022-06-07 15:05:40|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654614350000|2022-06-07 15:05:50|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654614420000|2022-06-07 15:07:00|5860.45|5860.45|5862.23|5862.23|5862.23|5862.23|5860.45|5860.45|0
1654614440000|2022-06-07 15:07:20|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|0
1654614490000|2022-06-07 15:08:10|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|0
1654614500000|2022-06-07 15:08:20|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|5864.01|0
1654614550000|2022-06-07 15:09:10|5865.79|5865.79|5864.01|5864.01|5865.79|5865.79|5864.01|5864.01|0
1654614600000|2022-06-07 15:10:00|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|0
1654614690000|2022-06-07 15:11:30|5860.45|5860.45|5862.23|5862.23|5862.23|5862.23|5860.45|5860.45|0
1654614750000|2022-06-07 15:12:30|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1654614780000|2022-06-07 15:13:00|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1654614820000|2022-06-07 15:13:40|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1654614900000|2022-06-07 15:15:00|5858.67|5858.67|5858.67|5858.67|5860.45|5860.45|5858.67|5858.67|0
1654614930000|2022-06-07 15:15:30|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1654614940000|2022-06-07 15:15:40|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1654614950000|2022-06-07 15:15:50|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654614960000|2022-06-07 15:16:00|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1654614970000|2022-06-07 15:16:10|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|5862.71|0
1654615010000|2022-06-07 15:16:50|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|5859.16|0
1654615030000|2022-06-07 15:17:10|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|5857.38|0
1654615040000|2022-06-07 15:17:20|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1654615050000|2022-06-07 15:17:30|5859.16|5859.16|5857.38|5857.38|5859.16|5859.16|5857.38|5857.38|0
1654615130000|2022-06-07 15:18:50|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1654615150000|2022-06-07 15:19:10|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1654615210000|2022-06-07 15:20:10|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|5862.23|0
1654615240000|2022-06-07 15:20:40|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1654615320000|2022-06-07 15:22:00|5859.16|5859.16|5857.38|5857.38|5859.16|5859.16|5857.38|5857.38|0
1654615330000|2022-06-07 15:22:10|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1654615340000|2022-06-07 15:22:20|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|5854.31|0
1654615350000|2022-06-07 15:22:30|5852.53|5852.53|5852.53|5852.53|5854.31|5854.31|5852.53|5852.53|0
1654615360000|2022-06-07 15:22:40|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|0
1654615430000|2022-06-07 15:23:50|5853.01|5853.01|5851.72|5851.72|5853.01|5853.01|5851.23|5851.23|0
1654615510000|2022-06-07 15:25:10|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1654615550000|2022-06-07 15:25:50|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5846.38|5846.38|0
1654615600000|2022-06-07 15:26:40|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|0
1654615610000|2022-06-07 15:26:50|5844.6|5844.6|5846.38|5846.38|5846.38|5846.38|5844.6|5844.6|0
1654615660000|2022-06-07 15:27:40|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1654615730000|2022-06-07 15:28:50|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1654615740000|2022-06-07 15:29:00|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5844.6|5844.6|0
1654615770000|2022-06-07 15:29:30|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1654615790000|2022-06-07 15:29:50|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1654672500000|2022-06-08 07:15:00|5849.77|5849.77|5847.99|5847.99|5849.77|5849.77|5847.99|5847.99|0
1654672560000|2022-06-08 07:16:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1654672660000|2022-06-08 07:17:40|5847.99|5847.99|5844.43|5844.43|5847.99|5847.99|5844.43|5844.43|0
1654672800000|2022-06-08 07:20:00|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1654672840000|2022-06-08 07:20:40|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654672910000|2022-06-08 07:21:50|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1654673010000|2022-06-08 07:23:30|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654673150000|2022-06-08 07:25:50|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1654673160000|2022-06-08 07:26:00|5842.65|5842.65|5840.87|5840.87|5842.65|5842.65|5840.87|5840.87|0
1654673270000|2022-06-08 07:27:50|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654673350000|2022-06-08 07:29:10|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1654673390000|2022-06-08 07:29:50|5840.87|5840.87|5844.43|5844.43|5844.43|5844.43|5840.87|5840.87|0
1654673400000|2022-06-08 07:30:00|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654673420000|2022-06-08 07:30:20|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654673500000|2022-06-08 07:31:40|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654673630000|2022-06-08 07:33:50|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654673650000|2022-06-08 07:34:10|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1654673740000|2022-06-08 07:35:40|5836.18|5836.18|5834.88|5834.88|5836.18|5836.18|5831|5831|0
1654673780000|2022-06-08 07:36:20|5833.1|5833.1|5831.33|5831.33|5833.1|5833.1|5831.33|5831.33|0
1654673790000|2022-06-08 07:36:30|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|5830.03|0
1654673830000|2022-06-08 07:37:10|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|5831.81|0
1654673890000|2022-06-08 07:38:10|5833.59|5833.59|5833.59|5833.59|5833.59|5833.59|5833.59|5833.59|0
1654673920000|2022-06-08 07:38:40|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|5835.37|0
1654673930000|2022-06-08 07:38:50|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|0
1654673990000|2022-06-08 07:39:50|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|0
1654674000000|2022-06-08 07:40:00|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|0
1654674040000|2022-06-08 07:40:40|5842.81|5842.81|5844.59|5844.59|5844.59|5844.59|5842.81|5842.81|0
1654674160000|2022-06-08 07:42:40|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|0
1654674210000|2022-06-08 07:43:30|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654674250000|2022-06-08 07:44:10|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|5838.77|0
1654674260000|2022-06-08 07:44:20|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|5837.47|0
1654674280000|2022-06-08 07:44:40|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|0
1654674390000|2022-06-08 07:46:30|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1654674410000|2022-06-08 07:46:50|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|0
1654674460000|2022-06-08 07:47:40|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1654674490000|2022-06-08 07:48:10|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|5831.33|0
1654674590000|2022-06-08 07:49:50|5833.1|5833.1|5829.55|5829.55|5833.1|5833.1|5829.55|5829.55|0
1654674640000|2022-06-08 07:50:40|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|5830.44|0
1654674670000|2022-06-08 07:51:10|5831.73|5831.73|5830.84|5830.84|5832.62|5832.62|5830.84|5830.84|0
1654674770000|2022-06-08 07:52:50|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|0
1654674780000|2022-06-08 07:53:00|5825.51|5825.51|5824.21|5824.21|5825.51|5825.51|5824.21|5824.21|0
1654674800000|2022-06-08 07:53:20|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|0
1654674810000|2022-06-08 07:53:30|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|0
1654674890000|2022-06-08 07:54:50|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|5818.87|0
1654674940000|2022-06-08 07:55:40|5820.17|5820.17|5818.39|5818.39|5820.17|5820.17|5818.39|5818.39|0
1654674960000|2022-06-08 07:56:00|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|0
1654674980000|2022-06-08 07:56:20|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|0
1654674990000|2022-06-08 07:56:30|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|0
1654675000000|2022-06-08 07:56:40|5823.24|5823.24|5819.68|5819.68|5823.24|5823.24|5819.68|5819.68|0
1654675140000|2022-06-08 07:59:00|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|0
1654675160000|2022-06-08 07:59:20|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|0
1654675270000|2022-06-08 08:01:10|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|0
1654675300000|2022-06-08 08:01:40|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|5826.8|0
1654675330000|2022-06-08 08:02:10|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|5830.36|0
1654675400000|2022-06-08 08:03:20|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|0
1654675490000|2022-06-08 08:04:50|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|0
1654675540000|2022-06-08 08:05:40|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|0
1654675600000|2022-06-08 08:06:40|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|0
1654675640000|2022-06-08 08:07:20|5827.28|5827.28|5828.58|5828.58|5828.58|5828.58|5827.28|5827.28|0
1654675680000|2022-06-08 08:08:00|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|0
1654675740000|2022-06-08 08:09:00|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1654675750000|2022-06-08 08:09:10|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|0
1654675760000|2022-06-08 08:09:20|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654675800000|2022-06-08 08:10:00|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654675860000|2022-06-08 08:11:00|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|0
1654675920000|2022-06-08 08:12:00|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1654676060000|2022-06-08 08:14:20|5839.09|5839.09|5836.02|5836.02|5839.09|5839.09|5836.02|5836.02|0
1654676100000|2022-06-08 08:15:00|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|0
1654676120000|2022-06-08 08:15:20|5832.46|5832.46|5834.24|5834.24|5834.24|5834.24|5832.46|5832.46|0
1654676280000|2022-06-08 08:18:00|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|0
1654676480000|2022-06-08 08:21:20|5834.24|5834.24|5836.02|5836.02|5836.02|5836.02|5834.24|5834.24|0
1654676580000|2022-06-08 08:23:00|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654676840000|2022-06-08 08:27:20|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654676930000|2022-06-08 08:28:50|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|0
1654676960000|2022-06-08 08:29:20|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654677240000|2022-06-08 08:34:00|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654677500000|2022-06-08 08:38:20|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654677600000|2022-06-08 08:40:00|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1654678010000|2022-06-08 08:46:50|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654678260000|2022-06-08 08:51:00|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1654678320000|2022-06-08 08:52:00|5847.5|5847.5|5849.28|5849.28|5849.28|5849.28|5847.5|5847.5|0
1654678460000|2022-06-08 08:54:20|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1654678570000|2022-06-08 08:56:10|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|0
1654678660000|2022-06-08 08:57:40|5847.5|5847.5|5845.73|5845.73|5847.5|5847.5|5845.73|5845.73|0
1654678920000|2022-06-08 09:02:00|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1654679120000|2022-06-08 09:05:20|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654679320000|2022-06-08 09:08:40|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1654679330000|2022-06-08 09:08:50|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1654679360000|2022-06-08 09:09:20|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1654679370000|2022-06-08 09:09:30|5841.2|5841.2|5839.91|5839.91|5841.2|5841.2|5839.91|5839.91|0
1654679420000|2022-06-08 09:10:20|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1654679600000|2022-06-08 09:13:20|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654679640000|2022-06-08 09:14:00|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654679660000|2022-06-08 09:14:20|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|0
1654679720000|2022-06-08 09:15:20|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654680000000|2022-06-08 09:20:00|5839.91|5839.91|5841.2|5841.2|5841.2|5841.2|5839.91|5839.91|0
1654680540000|2022-06-08 09:29:00|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1654680600000|2022-06-08 09:30:00|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1654680670000|2022-06-08 09:31:10|5836.35|5836.35|5838.13|5838.13|5838.13|5838.13|5836.35|5836.35|0
1654680690000|2022-06-08 09:31:30|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|0
1654680850000|2022-06-08 09:34:10|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1654681200000|2022-06-08 09:40:00|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1654681210000|2022-06-08 09:40:10|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654681480000|2022-06-08 09:44:40|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|0
1654681500000|2022-06-08 09:45:00|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654681510000|2022-06-08 09:45:10|5839.09|5839.09|5840.87|5840.87|5840.87|5840.87|5839.09|5839.09|0
1654681520000|2022-06-08 09:45:20|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654681540000|2022-06-08 09:45:40|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1654681670000|2022-06-08 09:47:50|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654681790000|2022-06-08 09:49:50|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1654681800000|2022-06-08 09:50:00|5840.06|5840.06|5841.36|5841.36|5841.36|5841.36|5840.06|5840.06|0
1654681930000|2022-06-08 09:52:10|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1654681940000|2022-06-08 09:52:20|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654682020000|2022-06-08 09:53:40|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1654682070000|2022-06-08 09:54:30|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1654682080000|2022-06-08 09:54:40|5841.84|5841.84|5843.62|5843.62|5843.62|5843.62|5841.84|5841.84|0
1654682430000|2022-06-08 10:00:30|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654682440000|2022-06-08 10:00:40|5840.55|5840.55|5834.88|5834.88|5840.55|5840.55|5834.88|5834.88|0
1654682770000|2022-06-08 10:06:10|5833.1|5833.1|5824.21|5824.21|5833.1|5833.1|5824.21|5824.21|0
1654682960000|2022-06-08 10:09:20|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|0
1654683240000|2022-06-08 10:14:00|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|5824.21|0
1654683280000|2022-06-08 10:14:40|5825.99|5825.99|5829.55|5829.55|5829.55|5829.55|5825.99|5825.99|0
1654683310000|2022-06-08 10:15:10|5831.33|5831.33|5833.1|5833.1|5833.1|5833.1|5831.33|5831.33|0
1654683320000|2022-06-08 10:15:20|5831.33|5831.33|5827.77|5827.77|5831.33|5831.33|5827.77|5827.77|0
1654683350000|2022-06-08 10:15:50|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|0
1654683390000|2022-06-08 10:16:30|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|5827.77|0
1654683500000|2022-06-08 10:18:20|5829.06|5829.06|5830.36|5830.36|5830.36|5830.36|5829.06|5829.06|0
1654683580000|2022-06-08 10:19:40|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|0
1654683780000|2022-06-08 10:23:00|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|0
1654683820000|2022-06-08 10:23:40|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1654683910000|2022-06-08 10:25:10|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|5829.87|0
1654683970000|2022-06-08 10:26:10|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|0
1654684020000|2022-06-08 10:27:00|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684180000|2022-06-08 10:29:40|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684290000|2022-06-08 10:31:30|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|0
1654684310000|2022-06-08 10:31:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684320000|2022-06-08 10:32:00|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684330000|2022-06-08 10:32:10|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684340000|2022-06-08 10:32:20|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684460000|2022-06-08 10:34:20|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684600000|2022-06-08 10:36:40|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684610000|2022-06-08 10:36:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684710000|2022-06-08 10:38:30|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684850000|2022-06-08 10:40:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654684870000|2022-06-08 10:41:10|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654684880000|2022-06-08 10:41:20|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654685200000|2022-06-08 10:46:40|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654685270000|2022-06-08 10:47:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654685450000|2022-06-08 10:50:50|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654685510000|2022-06-08 10:51:50|5833.91|5833.91|5835.21|5835.21|5835.21|5835.21|5833.91|5833.91|0
1654685530000|2022-06-08 10:52:10|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1654685810000|2022-06-08 10:56:50|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|0
1654685820000|2022-06-08 10:57:00|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1654685920000|2022-06-08 10:58:40|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654685940000|2022-06-08 10:59:00|5834.24|5834.24|5831.17|5831.17|5834.24|5834.24|5831.17|5831.17|0
1654686020000|2022-06-08 11:00:20|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654686060000|2022-06-08 11:01:00|5827.61|5827.61|5829.39|5829.39|5829.39|5829.39|5827.61|5827.61|0
1654686100000|2022-06-08 11:01:40|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1654686120000|2022-06-08 11:02:00|5827.61|5827.61|5824.05|5824.05|5827.61|5827.61|5822.27|5822.27|0
1654686140000|2022-06-08 11:02:20|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|0
1654686170000|2022-06-08 11:02:50|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|0
1654686280000|2022-06-08 11:04:40|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|0
1654686320000|2022-06-08 11:05:20|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|0
1654686380000|2022-06-08 11:06:20|5832.46|5832.46|5830.68|5830.68|5832.46|5832.46|5830.68|5830.68|0
1654686590000|2022-06-08 11:09:50|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654686620000|2022-06-08 11:10:20|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654686700000|2022-06-08 11:11:40|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1654686730000|2022-06-08 11:12:10|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654686790000|2022-06-08 11:13:10|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1654687130000|2022-06-08 11:18:50|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654687260000|2022-06-08 11:21:00|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1654687400000|2022-06-08 11:23:20|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1654687480000|2022-06-08 11:24:40|5839.09|5839.09|5837.32|5837.32|5839.09|5839.09|5837.32|5837.32|0
1654687670000|2022-06-08 11:27:50|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654687840000|2022-06-08 11:30:40|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654688110000|2022-06-08 11:35:10|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|5836.02|0
1654688480000|2022-06-08 11:41:20|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|5834.24|0
1654688510000|2022-06-08 11:41:50|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|5832.46|0
1654688590000|2022-06-08 11:43:10|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1654688620000|2022-06-08 11:43:40|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654688650000|2022-06-08 11:44:10|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|5830.68|0
1654688810000|2022-06-08 11:46:50|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654689020000|2022-06-08 11:50:20|5827.61|5827.61|5825.83|5825.83|5827.61|5827.61|5825.83|5825.83|0
1654689110000|2022-06-08 11:51:50|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654689440000|2022-06-08 11:57:20|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1654689560000|2022-06-08 11:59:20|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1654689610000|2022-06-08 12:00:10|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|0
1654689640000|2022-06-08 12:00:40|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|0
1654689680000|2022-06-08 12:01:20|5824.05|5824.05|5822.27|5822.27|5824.05|5824.05|5822.27|5822.27|0
1654689710000|2022-06-08 12:01:50|5824.05|5824.05|5822.27|5822.27|5824.05|5824.05|5822.27|5822.27|0
1654689780000|2022-06-08 12:03:00|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|0
1654689820000|2022-06-08 12:03:40|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|0
1654690100000|2022-06-08 12:08:20|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|0
1654690970000|2022-06-08 12:22:50|5831.98|5831.98|5828.91|5828.91|5831.98|5831.98|5828.91|5828.91|0
1654691160000|2022-06-08 12:26:00|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|5827.13|0
1654691380000|2022-06-08 12:29:40|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|5825.35|0
1654691430000|2022-06-08 12:30:30|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|0
1654691440000|2022-06-08 12:30:40|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|0
1654691480000|2022-06-08 12:31:20|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|0
1654691520000|2022-06-08 12:32:00|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|5816.45|0
1654691540000|2022-06-08 12:32:20|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|5814.68|0
1654691560000|2022-06-08 12:32:40|5816.45|5816.45|5814.68|5814.68|5816.45|5816.45|5813.38|5813.38|0
1654691670000|2022-06-08 12:34:30|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|0
1654691760000|2022-06-08 12:36:00|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1654692020000|2022-06-08 12:40:20|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|5821.79|0
1654692100000|2022-06-08 12:41:40|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1654692310000|2022-06-08 12:45:10|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|0
1654692400000|2022-06-08 12:46:40|5823.09|5823.09|5823.09|5823.09|5823.09|5823.09|5823.09|5823.09|0
1654692480000|2022-06-08 12:48:00|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|0
1654692770000|2022-06-08 12:52:50|5819.53|5819.53|5819.53|5819.53|5819.53|5819.53|5819.53|5819.53|0
1654692780000|2022-06-08 12:53:00|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|5817.75|0
1654692790000|2022-06-08 12:53:10|5815.97|5815.97|5814.68|5814.68|5815.97|5815.97|5814.68|5814.68|0
1654692810000|2022-06-08 12:53:30|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1654692870000|2022-06-08 12:54:30|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|5811.12|0
1654692970000|2022-06-08 12:56:10|5812.9|5812.9|5814.68|5814.68|5814.68|5814.68|5812.9|5812.9|0
1654693120000|2022-06-08 12:58:40|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|0
1654693200000|2022-06-08 13:00:00|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|5809.82|0
1654693320000|2022-06-08 13:02:00|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|5808.04|0
1654693370000|2022-06-08 13:02:50|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|5811.6|0
1654693420000|2022-06-08 13:03:40|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|0
1654693650000|2022-06-08 13:07:30|5815.16|5815.16|5816.94|5816.94|5816.94|5816.94|5815.16|5815.16|0
1654693690000|2022-06-08 13:08:10|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|0
1654693790000|2022-06-08 13:09:50|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|0
1654694190000|2022-06-08 13:16:30|5818.23|5818.23|5821.79|5821.79|5821.79|5821.79|5818.23|5818.23|0
1654694310000|2022-06-08 13:18:30|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|5818.23|0
1654694470000|2022-06-08 13:21:10|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1654694490000|2022-06-08 13:21:30|5818.23|5818.23|5819.53|5819.53|5819.53|5819.53|5818.23|5818.23|0
1654694560000|2022-06-08 13:22:40|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|0
1654694620000|2022-06-08 13:23:40|5822.6|5822.6|5823.9|5823.9|5823.9|5823.9|5822.6|5822.6|0
1654694640000|2022-06-08 13:24:00|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1654694660000|2022-06-08 13:24:20|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654694680000|2022-06-08 13:24:40|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654694730000|2022-06-08 13:25:30|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|0
1654694780000|2022-06-08 13:26:20|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1654694850000|2022-06-08 13:27:30|5830.04|5830.04|5830.04|5830.04|5831.34|5831.34|5830.04|5830.04|0
1654694900000|2022-06-08 13:28:20|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|0
1654694970000|2022-06-08 13:29:30|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|5828.75|0
1654694980000|2022-06-08 13:29:40|5830.04|5830.04|5828.26|5828.26|5830.04|5830.04|5828.26|5828.26|0
1654694990000|2022-06-08 13:29:50|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1654695000000|2022-06-08 13:30:00|5831.82|5831.82|5830.04|5830.04|5831.82|5831.82|5830.04|5830.04|0
1654695060000|2022-06-08 13:31:00|5828.26|5828.26|5830.04|5830.04|5830.04|5830.04|5826.49|5826.49|0
1654695070000|2022-06-08 13:31:10|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1654695080000|2022-06-08 13:31:20|5830.04|5830.04|5831.82|5831.82|5831.82|5831.82|5830.04|5830.04|0
1654695130000|2022-06-08 13:32:10|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|0
1654695160000|2022-06-08 13:32:40|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|0
1654695180000|2022-06-08 13:33:00|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1654695200000|2022-06-08 13:33:20|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|0
1654695240000|2022-06-08 13:34:00|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1654695250000|2022-06-08 13:34:10|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|5831.82|0
1654695270000|2022-06-08 13:34:30|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|5830.04|0
1654695310000|2022-06-08 13:35:10|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|0
1654695370000|2022-06-08 13:36:10|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1654695430000|2022-06-08 13:37:10|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|5837.16|0
1654695520000|2022-06-08 13:38:40|5840.72|5840.72|5842.49|5842.49|5842.49|5842.49|5840.72|5840.72|0
1654695600000|2022-06-08 13:40:00|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|5840.72|0
1654695620000|2022-06-08 13:40:20|5838.94|5838.94|5840.72|5840.72|5840.72|5840.72|5838.94|5838.94|0
1654695630000|2022-06-08 13:40:30|5838.94|5838.94|5837.16|5837.16|5838.94|5838.94|5837.16|5837.16|0
1654695650000|2022-06-08 13:40:50|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1654695680000|2022-06-08 13:41:20|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1654695740000|2022-06-08 13:42:20|5842.01|5842.01|5840.23|5840.23|5842.01|5842.01|5840.23|5840.23|0
1654695760000|2022-06-08 13:42:40|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654695770000|2022-06-08 13:42:50|5843.79|5843.79|5840.23|5840.23|5843.79|5843.79|5840.23|5840.23|0
1654695870000|2022-06-08 13:44:30|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654695880000|2022-06-08 13:44:40|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654695910000|2022-06-08 13:45:10|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654695960000|2022-06-08 13:46:00|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654695970000|2022-06-08 13:46:10|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654695980000|2022-06-08 13:46:20|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654696000000|2022-06-08 13:46:40|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1654696040000|2022-06-08 13:47:20|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654696050000|2022-06-08 13:47:30|5853.98|5853.98|5853.49|5853.49|5853.98|5853.98|5852.2|5852.2|0
1654696070000|2022-06-08 13:47:50|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|5851.72|0
1654696080000|2022-06-08 13:48:00|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1654696150000|2022-06-08 13:49:10|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654696160000|2022-06-08 13:49:20|5855.76|5855.76|5853.98|5853.98|5855.76|5855.76|5853.98|5853.98|0
1654696180000|2022-06-08 13:49:40|5850.42|5850.42|5848.64|5848.64|5850.42|5850.42|5848.64|5848.64|0
1654696280000|2022-06-08 13:51:20|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|0
1654696360000|2022-06-08 13:52:40|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654696390000|2022-06-08 13:53:10|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1654696440000|2022-06-08 13:54:00|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654696500000|2022-06-08 13:55:00|5853.98|5853.98|5852.2|5852.2|5853.98|5853.98|5852.2|5852.2|0
1654696530000|2022-06-08 13:55:30|5853.98|5853.98|5855.76|5855.76|5855.76|5855.76|5853.98|5853.98|0
1654696560000|2022-06-08 13:56:00|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|5853.98|0
1654696590000|2022-06-08 13:56:30|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1654696600000|2022-06-08 13:56:40|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1654696610000|2022-06-08 13:56:50|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654696620000|2022-06-08 13:57:00|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654696640000|2022-06-08 13:57:20|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654696650000|2022-06-08 13:57:30|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1654696660000|2022-06-08 13:57:40|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654696690000|2022-06-08 13:58:10|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1654696710000|2022-06-08 13:58:30|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1654696730000|2022-06-08 13:58:50|5849.13|5849.13|5847.35|5847.35|5849.13|5849.13|5847.35|5847.35|0
1654696770000|2022-06-08 13:59:30|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654696860000|2022-06-08 14:01:00|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654696880000|2022-06-08 14:01:20|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654696900000|2022-06-08 14:01:40|5843.79|5843.79|5847.35|5847.35|5847.35|5847.35|5843.79|5843.79|0
1654696920000|2022-06-08 14:02:00|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|5845.57|0
1654696950000|2022-06-08 14:02:30|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654696980000|2022-06-08 14:03:00|5845.57|5845.57|5846.86|5846.86|5846.86|5846.86|5845.57|5845.57|0
1654696990000|2022-06-08 14:03:10|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5843.31|5843.31|0
1654697000000|2022-06-08 14:03:20|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654697010000|2022-06-08 14:03:30|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1654697070000|2022-06-08 14:04:30|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654697100000|2022-06-08 14:05:00|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1654697160000|2022-06-08 14:06:00|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1654697240000|2022-06-08 14:07:20|5851.72|5851.72|5849.94|5849.94|5851.72|5851.72|5849.94|5849.94|0
1654697300000|2022-06-08 14:08:20|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1654697390000|2022-06-08 14:09:50|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|5846.38|0
1654697410000|2022-06-08 14:10:10|5844.6|5844.6|5842.82|5842.82|5844.6|5844.6|5842.82|5842.82|0
1654697420000|2022-06-08 14:10:20|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5842.82|5842.82|0
1654697450000|2022-06-08 14:10:50|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|0
1654697510000|2022-06-08 14:11:50|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1654697650000|2022-06-08 14:14:10|5842.82|5842.82|5841.53|5841.53|5842.82|5842.82|5841.53|5841.53|0
1654697660000|2022-06-08 14:14:20|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|0
1654697690000|2022-06-08 14:14:50|5838.45|5838.45|5836.67|5836.67|5838.45|5838.45|5836.67|5836.67|0
1654697710000|2022-06-08 14:15:10|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1654697740000|2022-06-08 14:15:40|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1654697770000|2022-06-08 14:16:10|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1654697820000|2022-06-08 14:17:00|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1654697900000|2022-06-08 14:18:20|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1654697950000|2022-06-08 14:19:10|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654697990000|2022-06-08 14:19:50|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|0
1654698000000|2022-06-08 14:20:00|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654698070000|2022-06-08 14:21:10|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654698110000|2022-06-08 14:21:50|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1654698140000|2022-06-08 14:22:20|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654698190000|2022-06-08 14:23:10|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654698290000|2022-06-08 14:24:50|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|5846.86|0
1654698320000|2022-06-08 14:25:20|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1654698600000|2022-06-08 14:30:00|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|5843.31|0
1654698610000|2022-06-08 14:30:10|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1654698670000|2022-06-08 14:31:10|5843.79|5843.79|5842.01|5842.01|5843.79|5843.79|5842.01|5842.01|0
1654698680000|2022-06-08 14:31:20|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1654698730000|2022-06-08 14:32:10|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1654698740000|2022-06-08 14:32:20|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1654698750000|2022-06-08 14:32:30|5839.42|5839.42|5841.2|5841.2|5841.2|5841.2|5839.42|5839.42|0
1654698760000|2022-06-08 14:32:40|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1654698950000|2022-06-08 14:35:50|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1654698960000|2022-06-08 14:36:00|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1654699050000|2022-06-08 14:37:30|5841.68|5841.68|5839.91|5839.91|5841.68|5841.68|5839.91|5839.91|0
1654699080000|2022-06-08 14:38:00|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1654699100000|2022-06-08 14:38:20|5839.42|5839.42|5836.83|5836.83|5839.42|5839.42|5836.83|5836.83|0
1654699190000|2022-06-08 14:39:50|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654699220000|2022-06-08 14:40:20|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654699340000|2022-06-08 14:42:20|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654699370000|2022-06-08 14:42:50|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1654699410000|2022-06-08 14:43:30|5835.54|5835.54|5837.32|5837.32|5837.32|5837.32|5835.54|5835.54|0
1654699420000|2022-06-08 14:43:40|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|5835.54|0
1654699580000|2022-06-08 14:46:20|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1654699600000|2022-06-08 14:46:40|5844.43|5844.43|5842.65|5842.65|5844.43|5844.43|5842.65|5842.65|0
1654699610000|2022-06-08 14:46:50|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1654699630000|2022-06-08 14:47:10|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1654699670000|2022-06-08 14:47:50|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1654699680000|2022-06-08 14:48:00|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1654699700000|2022-06-08 14:48:20|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654699790000|2022-06-08 14:49:50|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654699820000|2022-06-08 14:50:20|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654699830000|2022-06-08 14:50:30|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1654699870000|2022-06-08 14:51:10|5841.36|5841.36|5843.14|5843.14|5843.14|5843.14|5841.36|5841.36|0
1654699880000|2022-06-08 14:51:20|5841.36|5841.36|5843.14|5843.14|5843.14|5843.14|5841.36|5841.36|0
1654699890000|2022-06-08 14:51:30|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1654699900000|2022-06-08 14:51:40|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1654699910000|2022-06-08 14:51:50|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1654699920000|2022-06-08 14:52:00|5848.47|5848.47|5851.06|5851.06|5851.06|5851.06|5848.47|5848.47|0
1654700010000|2022-06-08 14:53:30|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1654700020000|2022-06-08 14:53:40|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|0
1654700040000|2022-06-08 14:54:00|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|5853.32|0
1654700050000|2022-06-08 14:54:10|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|0
1654700080000|2022-06-08 14:54:40|5856.4|5856.4|5862.54|5862.54|5862.54|5862.54|5856.4|5856.4|0
1654700090000|2022-06-08 14:54:50|5860.77|5860.77|5862.54|5862.54|5862.54|5862.54|5860.77|5860.77|0
1654700170000|2022-06-08 14:56:10|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|0
1654700180000|2022-06-08 14:56:20|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|5862.06|0
1654700200000|2022-06-08 14:56:40|5860.28|5860.28|5862.06|5862.06|5862.06|5862.06|5860.28|5860.28|0
1654700220000|2022-06-08 14:57:00|5863.84|5863.84|5865.62|5865.62|5865.62|5865.62|5863.84|5863.84|0
1654700250000|2022-06-08 14:57:30|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1654700270000|2022-06-08 14:57:50|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1654700280000|2022-06-08 14:58:00|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1654700310000|2022-06-08 14:58:30|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|5865.62|0
1654700320000|2022-06-08 14:58:40|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1654700380000|2022-06-08 14:59:40|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654700390000|2022-06-08 14:59:50|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1654700630000|2022-06-08 15:03:50|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654700750000|2022-06-08 15:05:50|5864.32|5864.32|5864.32|5864.32|5866.1|5866.1|5862.54|5862.54|0
1654700760000|2022-06-08 15:06:00|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|5862.54|0
1654700800000|2022-06-08 15:06:40|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|5864.32|0
1654700810000|2022-06-08 15:06:50|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654700930000|2022-06-08 15:08:50|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|0
1654701070000|2022-06-08 15:11:10|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1654701200000|2022-06-08 15:13:20|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1654701290000|2022-06-08 15:14:50|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1654701300000|2022-06-08 15:15:00|5867.88|5867.88|5866.59|5866.59|5867.88|5867.88|5866.59|5866.59|0
1654701350000|2022-06-08 15:15:50|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|0
1654701370000|2022-06-08 15:16:10|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1654701420000|2022-06-08 15:17:00|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1654701430000|2022-06-08 15:17:10|5870.14|5870.14|5868.36|5868.36|5870.14|5870.14|5868.36|5868.36|0
1654701450000|2022-06-08 15:17:30|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1654701500000|2022-06-08 15:18:20|5871.44|5871.44|5872.73|5872.73|5872.73|5872.73|5871.44|5871.44|0
1654701570000|2022-06-08 15:19:30|5870.95|5870.95|5872.73|5872.73|5872.73|5872.73|5870.95|5870.95|0
1654701590000|2022-06-08 15:19:50|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|0
1654701660000|2022-06-08 15:21:00|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|0
1654701680000|2022-06-08 15:21:20|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|5871.44|0
1654701690000|2022-06-08 15:21:30|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|5869.66|0
1654701720000|2022-06-08 15:22:00|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1654701780000|2022-06-08 15:23:00|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1654701820000|2022-06-08 15:23:40|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1654701860000|2022-06-08 15:24:20|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1654701870000|2022-06-08 15:24:30|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1654701880000|2022-06-08 15:24:40|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1654701910000|2022-06-08 15:25:10|5866.91|5866.91|5868.69|5868.69|5868.69|5868.69|5866.91|5866.91|0
1654701970000|2022-06-08 15:26:10|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1654702010000|2022-06-08 15:26:50|5865.13|5865.13|5865.13|5865.13|5865.13|5865.13|5865.13|5865.13|0
1654702020000|2022-06-08 15:27:00|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1654702050000|2022-06-08 15:27:30|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1654702070000|2022-06-08 15:27:50|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1654702120000|2022-06-08 15:28:40|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1654702140000|2022-06-08 15:29:00|5867.4|5867.4|5865.62|5865.62|5867.4|5867.4|5865.62|5865.62|0
1654702150000|2022-06-08 15:29:10|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|0
1654702160000|2022-06-08 15:29:20|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1654702170000|2022-06-08 15:29:30|5865.62|5865.62|5865.62|5865.62|5867.4|5867.4|5865.62|5865.62|0
1654702180000|2022-06-08 15:29:40|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|5867.4|0
1654702190000|2022-06-08 15:29:50|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|0
1654758910000|2022-06-09 07:15:10|5829.23|5829.23|5831.34|5831.34|5833.12|5833.12|5829.23|5829.23|0
1654758920000|2022-06-09 07:15:20|5832.63|5832.63|5834.41|5834.41|5834.41|5834.41|5832.63|5832.63|0
1654758940000|2022-06-09 07:15:40|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1654758960000|2022-06-09 07:16:00|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5833.12|5833.12|0
1654758970000|2022-06-09 07:16:10|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|5833.12|0
1654759050000|2022-06-09 07:17:30|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|5831.34|0
1654759090000|2022-06-09 07:18:10|5832.63|5832.63|5832.63|5832.63|5832.63|5832.63|5832.63|5832.63|0
1654759160000|2022-06-09 07:19:20|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|5829.56|5829.56|0
1654759200000|2022-06-09 07:20:00|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|0
1654759250000|2022-06-09 07:20:50|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1654759340000|2022-06-09 07:22:20|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|0
1654759370000|2022-06-09 07:22:50|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|5825.52|0
1654759480000|2022-06-09 07:24:40|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|0
1654759520000|2022-06-09 07:25:20|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|5830.85|0
1654759550000|2022-06-09 07:25:50|5827.3|5827.3|5825.52|5825.52|5827.3|5827.3|5825.52|5825.52|0
1654759560000|2022-06-09 07:26:00|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|0
1654759620000|2022-06-09 07:27:00|5826|5826|5826|5826|5826|5826|5826|5826|0
1654759630000|2022-06-09 07:27:10|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|0
1654759690000|2022-06-09 07:28:10|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1654759710000|2022-06-09 07:28:30|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|0
1654759730000|2022-06-09 07:28:50|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|0
1654759740000|2022-06-09 07:29:00|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|0
1654759750000|2022-06-09 07:29:10|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|0
1654759770000|2022-06-09 07:29:30|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|5820.67|0
1654759870000|2022-06-09 07:31:10|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1654759900000|2022-06-09 07:31:40|5810.96|5810.96|5809.67|5809.67|5810.96|5810.96|5809.67|5809.67|0
1654759930000|2022-06-09 07:32:10|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|0
1654759940000|2022-06-09 07:32:20|5815|5815|5815|5815|5815|5815|5815|5815|0
1654759970000|2022-06-09 07:32:50|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|0
1654759980000|2022-06-09 07:33:00|5815|5815|5815|5815|5815|5815|5815|5815|0
1654759990000|2022-06-09 07:33:10|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|5811.45|0
1654760080000|2022-06-09 07:34:40|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|5813.22|0
1654760130000|2022-06-09 07:35:30|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|0
1654760310000|2022-06-09 07:38:30|5815|5815|5815|5815|5815|5815|5815|5815|0
1654760350000|2022-06-09 07:39:10|5818.56|5818.56|5816.78|5816.78|5818.56|5818.56|5816.78|5816.78|0
1654760370000|2022-06-09 07:39:30|5818.08|5818.08|5819.37|5819.37|5819.37|5819.37|5818.08|5818.08|0
1654760410000|2022-06-09 07:40:10|5815.49|5815.49|5816.78|5816.78|5816.78|5816.78|5815.49|5815.49|0
1654760420000|2022-06-09 07:40:20|5815|5815|5813.22|5813.22|5815|5815|5813.22|5813.22|0
1654760460000|2022-06-09 07:41:00|5815|5815|5815|5815|5815|5815|5815|5815|0
1654760470000|2022-06-09 07:41:10|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|0
1654760560000|2022-06-09 07:42:40|5820.34|5820.34|5816.78|5816.78|5820.34|5820.34|5816.78|5816.78|0
1654760580000|2022-06-09 07:43:00|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|0
1654760640000|2022-06-09 07:44:00|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|0
1654760710000|2022-06-09 07:45:10|5815|5815|5815|5815|5815|5815|5815|5815|0
1654760750000|2022-06-09 07:45:50|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|5816.78|0
1654760800000|2022-06-09 07:46:40|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|0
1654760890000|2022-06-09 07:48:10|5820.34|5820.34|5822.12|5822.12|5822.12|5822.12|5820.34|5820.34|0
1654761000000|2022-06-09 07:50:00|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|0
1654761020000|2022-06-09 07:50:20|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1654761070000|2022-06-09 07:51:10|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654761080000|2022-06-09 07:51:20|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654761110000|2022-06-09 07:51:50|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654761150000|2022-06-09 07:52:30|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1654761160000|2022-06-09 07:52:40|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1654761200000|2022-06-09 07:53:20|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654761220000|2022-06-09 07:53:40|5823.41|5823.41|5821.63|5821.63|5823.41|5823.41|5821.63|5821.63|0
1654761250000|2022-06-09 07:54:10|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|0
1654761330000|2022-06-09 07:55:30|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1654761350000|2022-06-09 07:55:50|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1654761360000|2022-06-09 07:56:00|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1654761370000|2022-06-09 07:56:10|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|5820.34|0
1654761430000|2022-06-09 07:57:10|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|5818.56|0
1654761490000|2022-06-09 07:58:10|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654761570000|2022-06-09 07:59:30|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|5825.19|0
1654761740000|2022-06-09 08:02:20|5828.75|5828.75|5830.53|5830.53|5830.53|5830.53|5828.75|5828.75|0
1654761960000|2022-06-09 08:06:00|5834.09|5834.09|5832.31|5832.31|5834.09|5834.09|5832.31|5832.31|0
1654761980000|2022-06-09 08:06:20|5829.72|5829.72|5829.72|5829.72|5831.01|5831.01|5829.72|5829.72|0
1654762000000|2022-06-09 08:06:40|5833.27|5833.27|5829.72|5829.72|5833.27|5833.27|5829.72|5829.72|0
1654762250000|2022-06-09 08:10:50|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|0
1654762280000|2022-06-09 08:11:20|5826.16|5826.16|5824.38|5824.38|5826.16|5826.16|5824.38|5824.38|0
1654762510000|2022-06-09 08:15:10|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|0
1654762710000|2022-06-09 08:18:30|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|0
1654762830000|2022-06-09 08:20:30|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|0
1654762840000|2022-06-09 08:20:40|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|0
1654762890000|2022-06-09 08:21:30|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1654762900000|2022-06-09 08:21:40|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|0
1654763160000|2022-06-09 08:26:00|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1654763190000|2022-06-09 08:26:30|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|5825.68|0
1654763200000|2022-06-09 08:26:40|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1654763290000|2022-06-09 08:28:10|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|0
1654763360000|2022-06-09 08:29:20|5827.94|5827.94|5826.16|5826.16|5827.94|5827.94|5826.16|5826.16|0
1654763520000|2022-06-09 08:32:00|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|0
1654763660000|2022-06-09 08:34:20|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1654763800000|2022-06-09 08:36:40|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|0
1654763820000|2022-06-09 08:37:00|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|5833.76|0
1654763880000|2022-06-09 08:38:00|5835.54|5835.54|5833.76|5833.76|5835.54|5835.54|5833.76|5833.76|0
1654763970000|2022-06-09 08:39:30|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|0
1654764380000|2022-06-09 08:46:20|5830.2|5830.2|5828.42|5828.42|5830.2|5830.2|5828.42|5828.42|0
1654764440000|2022-06-09 08:47:20|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|5831.98|0
1654764450000|2022-06-09 08:47:30|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1654764570000|2022-06-09 08:49:30|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654764730000|2022-06-09 08:52:10|5836.83|5836.83|5838.61|5838.61|5838.61|5838.61|5836.83|5836.83|0
1654764910000|2022-06-09 08:55:10|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654765070000|2022-06-09 08:57:50|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1654765100000|2022-06-09 08:58:20|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1654765150000|2022-06-09 08:59:10|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|5845.73|0
1654765340000|2022-06-09 09:02:20|5847.02|5847.02|5845.73|5845.73|5847.02|5847.02|5845.73|5845.73|0
1654765430000|2022-06-09 09:03:50|5848.31|5848.31|5849.61|5849.61|5849.61|5849.61|5848.31|5848.31|0
1654765490000|2022-06-09 09:04:50|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1654765510000|2022-06-09 09:05:10|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1654765700000|2022-06-09 09:08:20|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1654765710000|2022-06-09 09:08:30|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|0
1654765890000|2022-06-09 09:11:30|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1654765980000|2022-06-09 09:13:00|5858.02|5858.02|5855.43|5855.43|5858.02|5858.02|5855.43|5855.43|0
1654766080000|2022-06-09 09:14:40|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1654766160000|2022-06-09 09:16:00|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1654766340000|2022-06-09 09:19:00|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654766580000|2022-06-09 09:23:00|5852.68|5852.68|5850.09|5850.09|5852.68|5852.68|5850.09|5850.09|0
1654766680000|2022-06-09 09:24:40|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654766950000|2022-06-09 09:29:10|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|5846.54|0
1654767000000|2022-06-09 09:30:00|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654767100000|2022-06-09 09:31:40|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654767240000|2022-06-09 09:34:00|5848.8|5848.8|5850.09|5850.09|5850.09|5850.09|5848.8|5848.8|0
1654767260000|2022-06-09 09:34:20|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1654767320000|2022-06-09 09:35:20|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654767440000|2022-06-09 09:37:20|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1654767650000|2022-06-09 09:40:50|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1654767680000|2022-06-09 09:41:20|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1654767980000|2022-06-09 09:46:20|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1654768160000|2022-06-09 09:49:20|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1654768220000|2022-06-09 09:50:20|5851.39|5851.39|5849.61|5849.61|5851.39|5851.39|5849.61|5849.61|0
1654768380000|2022-06-09 09:53:00|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|0
1654768390000|2022-06-09 09:53:10|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1654768410000|2022-06-09 09:53:30|5844.76|5844.76|5843.46|5843.46|5844.76|5844.76|5843.46|5843.46|0
1654768420000|2022-06-09 09:53:40|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1654768460000|2022-06-09 09:54:20|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1654768560000|2022-06-09 09:56:00|5832.79|5832.79|5831.5|5831.5|5832.79|5832.79|5831.5|5831.5|0
1654768760000|2022-06-09 09:59:20|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1654769030000|2022-06-09 10:03:50|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1654769130000|2022-06-09 10:05:30|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654769140000|2022-06-09 10:05:40|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1654769160000|2022-06-09 10:06:00|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654769320000|2022-06-09 10:08:40|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1654769330000|2022-06-09 10:08:50|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654769480000|2022-06-09 10:11:20|5841.68|5841.68|5839.91|5839.91|5841.68|5841.68|5839.91|5839.91|0
1654769490000|2022-06-09 10:11:30|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1654769510000|2022-06-09 10:11:50|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1654769590000|2022-06-09 10:13:10|5837.64|5837.64|5837.64|5837.64|5837.64|5837.64|5837.64|5837.64|0
1654769730000|2022-06-09 10:15:30|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|5839.42|0
1654769910000|2022-06-09 10:18:30|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1654769920000|2022-06-09 10:18:40|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|5841.2|0
1654770160000|2022-06-09 10:22:40|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654770510000|2022-06-09 10:28:30|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654770550000|2022-06-09 10:29:10|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1654771060000|2022-06-09 10:37:40|5849.61|5849.61|5851.39|5851.39|5851.39|5851.39|5849.61|5849.61|0
1654771080000|2022-06-09 10:38:00|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|0
1654771150000|2022-06-09 10:39:10|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|0
1654771200000|2022-06-09 10:40:00|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1654771310000|2022-06-09 10:41:50|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|5847.35|0
1654771410000|2022-06-09 10:43:30|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1654771420000|2022-06-09 10:43:40|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1654771430000|2022-06-09 10:43:50|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1654771680000|2022-06-09 10:48:00|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1654771820000|2022-06-09 10:50:20|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1654772010000|2022-06-09 10:53:30|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|5841.68|0
1654772090000|2022-06-09 10:54:50|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|5842.98|0
1654772500000|2022-06-09 11:01:40|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|5840.39|0
1654772580000|2022-06-09 11:03:00|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1654772730000|2022-06-09 11:05:30|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1654772740000|2022-06-09 11:05:40|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|5835.21|0
1654772750000|2022-06-09 11:05:50|5833.43|5833.43|5831.65|5831.65|5833.43|5833.43|5831.65|5831.65|0
1654772800000|2022-06-09 11:06:40|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1654773180000|2022-06-09 11:13:00|5836.99|5836.99|5844.1|5844.1|5844.1|5844.1|5836.99|5836.99|0
1654773190000|2022-06-09 11:13:10|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1654773340000|2022-06-09 11:15:40|5841.03|5841.03|5839.73|5839.73|5841.03|5841.03|5839.73|5839.73|0
1654773460000|2022-06-09 11:17:40|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1654773580000|2022-06-09 11:19:40|5839.73|5839.73|5837.96|5837.96|5839.73|5839.73|5837.96|5837.96|0
1654773590000|2022-06-09 11:19:50|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1654773600000|2022-06-09 11:20:00|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1654773760000|2022-06-09 11:22:40|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|0
1654773770000|2022-06-09 11:22:50|5842|5842|5852.19|5852.19|5852.19|5852.19|5842|5842|0
1654773780000|2022-06-09 11:23:00|5853.48|5853.48|5849.92|5849.92|5853.48|5853.48|5848.63|5848.63|0
1654773790000|2022-06-09 11:23:10|5848.14|5848.14|5853.96|5853.96|5853.96|5853.96|5846.85|5846.85|0
1654773800000|2022-06-09 11:23:20|5855.74|5855.74|5853.96|5853.96|5855.74|5855.74|5853.96|5853.96|0
1654773830000|2022-06-09 11:23:50|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|0
1654773870000|2022-06-09 11:24:30|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|5848.63|0
1654773960000|2022-06-09 11:26:00|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|0
1654773980000|2022-06-09 11:26:20|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|5845.07|0
1654774360000|2022-06-09 11:32:40|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|5850.41|0
1654774490000|2022-06-09 11:34:50|5848.63|5848.63|5846.85|5846.85|5848.63|5848.63|5846.85|5846.85|0
1654774960000|2022-06-09 11:42:40|5850.41|5850.41|5853.96|5853.96|5855.74|5855.74|5850.41|5850.41|0
1654774990000|2022-06-09 11:43:10|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1654775100000|2022-06-09 11:45:00|5853.96|5853.96|5852.19|5852.19|5853.96|5853.96|5852.19|5852.19|0
1654775140000|2022-06-09 11:45:40|5853.96|5853.96|5856.55|5856.55|5856.55|5856.55|5853.96|5853.96|0
1654775150000|2022-06-09 11:45:50|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5858.82|5858.82|0
1654775160000|2022-06-09 11:46:00|5865.45|5865.45|5861.89|5861.89|5865.45|5865.45|5861.89|5861.89|0
1654775180000|2022-06-09 11:46:20|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1654775190000|2022-06-09 11:46:30|5855.26|5855.26|5853.96|5853.96|5855.26|5855.26|5853.96|5853.96|0
1654775210000|2022-06-09 11:46:50|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1654775220000|2022-06-09 11:47:00|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|0
1654775230000|2022-06-09 11:47:10|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1654775250000|2022-06-09 11:47:30|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|0
1654775280000|2022-06-09 11:48:00|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|0
1654775350000|2022-06-09 11:49:10|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|0
1654775490000|2022-06-09 11:51:30|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1654775500000|2022-06-09 11:51:40|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|0
1654775520000|2022-06-09 11:52:00|5839.41|5839.41|5839.41|5839.41|5839.41|5839.41|5839.41|5839.41|0
1654775620000|2022-06-09 11:53:40|5841.19|5841.19|5842.97|5842.97|5842.97|5842.97|5841.19|5841.19|0
1654775630000|2022-06-09 11:53:50|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|0
1654775690000|2022-06-09 11:54:50|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1654775710000|2022-06-09 11:55:10|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1654775780000|2022-06-09 11:56:20|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1654775850000|2022-06-09 11:57:30|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|0
1654775880000|2022-06-09 11:58:00|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1654776020000|2022-06-09 12:00:20|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|0
1654776030000|2022-06-09 12:00:30|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1654776240000|2022-06-09 12:04:00|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|0
1654776460000|2022-06-09 12:07:40|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|0
1654776500000|2022-06-09 12:08:20|5847.49|5847.49|5849.27|5849.27|5849.27|5849.27|5847.49|5847.49|0
1654776520000|2022-06-09 12:08:40|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1654776540000|2022-06-09 12:09:00|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|0
1654776670000|2022-06-09 12:11:10|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1654776730000|2022-06-09 12:12:10|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1654776740000|2022-06-09 12:12:20|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|0
1654776800000|2022-06-09 12:13:20|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|0
1654776830000|2022-06-09 12:13:50|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1654776850000|2022-06-09 12:14:10|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|0
1654776860000|2022-06-09 12:14:20|5833.74|5833.74|5835.52|5835.52|5835.52|5835.52|5833.74|5833.74|0
1654776910000|2022-06-09 12:15:10|5834.23|5834.23|5828.89|5828.89|5834.23|5834.23|5828.89|5828.89|0
1654776920000|2022-06-09 12:15:20|5827.11|5827.11|5827.11|5827.11|5836.01|5836.01|5821.78|5821.78|0
1654776930000|2022-06-09 12:15:30|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|0
1654777000000|2022-06-09 12:16:40|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|5830.67|0
1654777050000|2022-06-09 12:17:30|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|0
1654777080000|2022-06-09 12:18:00|5834.23|5834.23|5832.93|5832.93|5834.23|5834.23|5832.93|5832.93|0
1654777340000|2022-06-09 12:22:20|5829.38|5829.38|5829.38|5829.38|5829.38|5829.38|5829.38|5829.38|0
1654777410000|2022-06-09 12:23:30|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|0
1654777560000|2022-06-09 12:26:00|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|0
1654777740000|2022-06-09 12:29:00|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1654777750000|2022-06-09 12:29:10|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|0
1654777790000|2022-06-09 12:29:50|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1654777800000|2022-06-09 12:30:00|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|0
1654777920000|2022-06-09 12:32:00|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|0
1654777930000|2022-06-09 12:32:10|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|5825.82|0
1654777950000|2022-06-09 12:32:30|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1654778040000|2022-06-09 12:34:00|5822.75|5822.75|5820.97|5820.97|5822.75|5822.75|5820.97|5820.97|0
1654778060000|2022-06-09 12:34:20|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|0
1654778070000|2022-06-09 12:34:30|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|0
1654778080000|2022-06-09 12:34:40|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|5817.41|0
1654778100000|2022-06-09 12:35:00|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|0
1654778120000|2022-06-09 12:35:20|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|5813.85|0
1654778140000|2022-06-09 12:35:40|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|0
1654778180000|2022-06-09 12:36:20|5809|5809|5809|5809|5809|5809|5809|5809|0
1654778240000|2022-06-09 12:37:20|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|0
1654778280000|2022-06-09 12:38:00|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1654778420000|2022-06-09 12:40:20|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|0
1654778490000|2022-06-09 12:41:30|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|0
1654778500000|2022-06-09 12:41:40|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|0
1654778570000|2022-06-09 12:42:50|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|0
1654778600000|2022-06-09 12:43:20|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1654778630000|2022-06-09 12:43:50|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|0
1654778740000|2022-06-09 12:45:40|5795.74|5795.74|5797.52|5797.52|5797.52|5797.52|5795.74|5795.74|0
1654778770000|2022-06-09 12:46:10|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1654778830000|2022-06-09 12:47:10|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|0
1654778840000|2022-06-09 12:47:20|5796.22|5796.22|5794.44|5794.44|5796.22|5796.22|5794.44|5794.44|0
1654778860000|2022-06-09 12:47:40|5798|5798|5798|5798|5798|5798|5798|5798|0
1654778920000|2022-06-09 12:48:40|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1654778930000|2022-06-09 12:48:50|5798|5798|5798|5798|5798|5798|5798|5798|0
1654778990000|2022-06-09 12:49:50|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1654779000000|2022-06-09 12:50:00|5798|5798|5798|5798|5798|5798|5796.22|5796.22|0
1654779090000|2022-06-09 12:51:30|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1654779130000|2022-06-09 12:52:10|5798|5798|5796.22|5796.22|5798|5798|5796.22|5796.22|0
1654779140000|2022-06-09 12:52:20|5794.44|5794.44|5794.44|5794.44|5796.22|5796.22|5794.44|5794.44|0
1654779150000|2022-06-09 12:52:30|5792.66|5792.66|5790.88|5790.88|5792.66|5792.66|5790.88|5790.88|0
1654779170000|2022-06-09 12:52:50|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1654779310000|2022-06-09 12:55:10|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1654779400000|2022-06-09 12:56:40|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1654779460000|2022-06-09 12:57:40|5793.63|5793.63|5794.93|5794.93|5794.93|5794.93|5793.63|5793.63|0
1654779470000|2022-06-09 12:57:50|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1654779480000|2022-06-09 12:58:00|5795.41|5795.41|5793.63|5793.63|5795.41|5795.41|5793.63|5793.63|0
1654779590000|2022-06-09 12:59:50|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1654779600000|2022-06-09 13:00:00|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|0
1654779620000|2022-06-09 13:00:20|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1654779710000|2022-06-09 13:01:50|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1654779940000|2022-06-09 13:05:40|5795.41|5795.41|5797.19|5797.19|5797.19|5797.19|5795.41|5795.41|0
1654779950000|2022-06-09 13:05:50|5798.97|5798.97|5797.19|5797.19|5798.97|5798.97|5797.19|5797.19|0
1654780000000|2022-06-09 13:06:40|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|0
1654780010000|2022-06-09 13:06:50|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1654780020000|2022-06-09 13:07:00|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|5791.85|0
1654780070000|2022-06-09 13:07:50|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1654780080000|2022-06-09 13:08:00|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|0
1654780170000|2022-06-09 13:09:30|5797.19|5797.19|5797.19|5797.19|5797.19|5797.19|5797.19|5797.19|0
1654780200000|2022-06-09 13:10:00|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|5795.41|0
1654780210000|2022-06-09 13:10:10|5797.19|5797.19|5800.75|5800.75|5800.75|5800.75|5797.19|5797.19|0
1654780220000|2022-06-09 13:10:20|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|5798.97|0
1654780280000|2022-06-09 13:11:20|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|0
1654780380000|2022-06-09 13:13:00|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1654780430000|2022-06-09 13:13:50|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|0
1654780540000|2022-06-09 13:15:40|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1654780610000|2022-06-09 13:16:50|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|0
1654780710000|2022-06-09 13:18:30|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1654780860000|2022-06-09 13:21:00|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|0
1654780900000|2022-06-09 13:21:40|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|0
1654780910000|2022-06-09 13:21:50|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|5807.38|0
1654780960000|2022-06-09 13:22:40|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|0
1654781030000|2022-06-09 13:23:50|5802.04|5802.04|5800.26|5800.26|5802.04|5802.04|5800.26|5800.26|0
1654781110000|2022-06-09 13:25:10|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|0
1654781180000|2022-06-09 13:26:20|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|5805.6|0
1654781190000|2022-06-09 13:26:30|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|0
1654781240000|2022-06-09 13:27:20|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|0
1654781270000|2022-06-09 13:27:50|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|0
1654781280000|2022-06-09 13:28:00|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|5802.04|0
1654781290000|2022-06-09 13:28:10|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|5803.82|0
1654781300000|2022-06-09 13:28:20|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1654781320000|2022-06-09 13:28:40|5803.82|5803.82|5805.6|5805.6|5805.6|5805.6|5803.82|5803.82|0
1654781400000|2022-06-09 13:30:00|5803.82|5803.82|5800.26|5800.26|5803.82|5803.82|5800.26|5800.26|0
1654781410000|2022-06-09 13:30:10|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|0
1654781470000|2022-06-09 13:31:10|5796.7|5796.7|5794.93|5794.93|5796.7|5796.7|5793.15|5793.15|0
1654781490000|2022-06-09 13:31:30|5793.15|5793.15|5794.93|5794.93|5794.93|5794.93|5793.15|5793.15|0
1654781500000|2022-06-09 13:31:40|5796.22|5796.22|5794.44|5794.44|5796.22|5796.22|5794.44|5794.44|0
1654781530000|2022-06-09 13:32:10|5796.22|5796.22|5798|5798|5798|5798|5796.22|5796.22|0
1654781550000|2022-06-09 13:32:30|5796.22|5796.22|5794.44|5794.44|5796.22|5796.22|5794.44|5794.44|0
1654781580000|2022-06-09 13:33:00|5792.66|5792.66|5789.11|5789.11|5792.66|5792.66|5789.11|5789.11|0
1654781620000|2022-06-09 13:33:40|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1654781630000|2022-06-09 13:33:50|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1654781640000|2022-06-09 13:34:00|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|0
1654781660000|2022-06-09 13:34:20|5795.74|5795.74|5793.96|5793.96|5795.74|5795.74|5793.96|5793.96|0
1654781670000|2022-06-09 13:34:30|5797.52|5797.52|5799.29|5799.29|5799.29|5799.29|5797.52|5797.52|0
1654781680000|2022-06-09 13:34:40|5801.07|5801.07|5802.85|5802.85|5802.85|5802.85|5801.07|5801.07|0
1654781690000|2022-06-09 13:34:50|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|0
1654781720000|2022-06-09 13:35:20|5799.29|5799.29|5801.88|5801.88|5801.88|5801.88|5799.29|5799.29|0
1654781740000|2022-06-09 13:35:40|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1654781790000|2022-06-09 13:36:30|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|0
1654781800000|2022-06-09 13:36:40|5803.66|5803.66|5801.88|5801.88|5803.66|5803.66|5801.88|5801.88|0
1654781860000|2022-06-09 13:37:40|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|0
1654781870000|2022-06-09 13:37:50|5798.33|5798.33|5797.03|5797.03|5798.33|5798.33|5797.03|5797.03|0
1654781890000|2022-06-09 13:38:10|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|0
1654781910000|2022-06-09 13:38:30|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1654781940000|2022-06-09 13:39:00|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|0
1654781950000|2022-06-09 13:39:10|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|0
1654781980000|2022-06-09 13:39:40|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1654782030000|2022-06-09 13:40:30|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|0
1654782050000|2022-06-09 13:40:50|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|0
1654782060000|2022-06-09 13:41:00|5802.37|5802.37|5800.59|5800.59|5802.37|5802.37|5800.59|5800.59|0
1654782080000|2022-06-09 13:41:20|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|5798.81|0
1654782100000|2022-06-09 13:41:40|5797.03|5797.03|5795.25|5795.25|5797.03|5797.03|5795.25|5795.25|0
1654782120000|2022-06-09 13:42:00|5797.03|5797.03|5795.25|5795.25|5797.03|5797.03|5795.25|5795.25|0
1654782130000|2022-06-09 13:42:10|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1654782140000|2022-06-09 13:42:20|5795.25|5795.25|5790.4|5790.4|5795.25|5795.25|5790.4|5790.4|0
1654782150000|2022-06-09 13:42:30|5788.62|5788.62|5788.62|5788.62|5790.4|5790.4|5786.84|5786.84|0
1654782180000|2022-06-09 13:43:00|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|0
1654782190000|2022-06-09 13:43:10|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1654782240000|2022-06-09 13:44:00|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1654782270000|2022-06-09 13:44:30|5785.06|5785.06|5786.84|5786.84|5786.84|5786.84|5785.06|5785.06|0
1654782290000|2022-06-09 13:44:50|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1654782310000|2022-06-09 13:45:10|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1654782370000|2022-06-09 13:46:10|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1654782390000|2022-06-09 13:46:30|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1654782420000|2022-06-09 13:47:00|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1654782450000|2022-06-09 13:47:30|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1654782480000|2022-06-09 13:48:00|5790.4|5790.4|5792.18|5792.18|5792.18|5792.18|5790.4|5790.4|0
1654782490000|2022-06-09 13:48:10|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|0
1654782500000|2022-06-09 13:48:20|5792.18|5792.18|5791.7|5791.7|5792.18|5792.18|5790.4|5790.4|0
1654782510000|2022-06-09 13:48:30|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|0
1654782540000|2022-06-09 13:49:00|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|0
1654782560000|2022-06-09 13:49:20|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|0
1654782590000|2022-06-09 13:49:50|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1654782640000|2022-06-09 13:50:40|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|0
1654782660000|2022-06-09 13:51:00|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|0
1654782690000|2022-06-09 13:51:30|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|0
1654782730000|2022-06-09 13:52:10|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1654782750000|2022-06-09 13:52:30|5798.33|5798.33|5798.33|5798.33|5798.33|5798.33|5798.33|5798.33|0
1654782800000|2022-06-09 13:53:20|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|0
1654782870000|2022-06-09 13:54:30|5803.66|5803.66|5800.11|5800.11|5803.66|5803.66|5800.11|5800.11|0
1654782890000|2022-06-09 13:54:50|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|5801.88|0
1654782900000|2022-06-09 13:55:00|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|5800.11|0
1654782950000|2022-06-09 13:55:50|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|0
1654782960000|2022-06-09 13:56:00|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1654783030000|2022-06-09 13:57:10|5799.62|5799.62|5799.62|5799.62|5799.62|5799.62|5799.62|5799.62|0
1654783070000|2022-06-09 13:57:50|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|0
1654783170000|2022-06-09 13:59:30|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|5795.25|0
1654783190000|2022-06-09 13:59:50|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|0
1654783200000|2022-06-09 14:00:00|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|0
1654783240000|2022-06-09 14:00:40|5789.92|5789.92|5786.36|5786.36|5789.92|5789.92|5786.36|5786.36|0
1654783320000|2022-06-09 14:02:00|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|0
1654783340000|2022-06-09 14:02:20|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|0
1654783350000|2022-06-09 14:02:30|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|5784.58|0
1654783400000|2022-06-09 14:03:20|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|5786.36|0
1654783440000|2022-06-09 14:04:00|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|5782.8|0
1654783500000|2022-06-09 14:05:00|5779.24|5779.24|5779.24|5779.24|5779.24|5779.24|5779.24|5779.24|0
1654783560000|2022-06-09 14:06:00|5777.95|5777.95|5774.39|5774.39|5777.95|5777.95|5774.39|5774.39|0
1654783580000|2022-06-09 14:06:20|5776.17|5776.17|5776.17|5776.17|5776.17|5776.17|5776.17|5776.17|0
1654783590000|2022-06-09 14:06:30|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1654783640000|2022-06-09 14:07:20|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654783680000|2022-06-09 14:08:00|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1654783710000|2022-06-09 14:08:30|5767.28|5767.28|5769.06|5769.06|5769.06|5769.06|5767.28|5767.28|0
1654783720000|2022-06-09 14:08:40|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|5767.76|0
1654783760000|2022-06-09 14:09:20|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1654783780000|2022-06-09 14:09:40|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1654783850000|2022-06-09 14:10:50|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1654783890000|2022-06-09 14:11:30|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1654783900000|2022-06-09 14:11:40|5760.65|5760.65|5758.87|5758.87|5760.65|5760.65|5758.87|5758.87|0
1654783940000|2022-06-09 14:12:20|5760.65|5760.65|5762.43|5762.43|5762.43|5762.43|5760.65|5760.65|0
1654783970000|2022-06-09 14:12:50|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1654783990000|2022-06-09 14:13:10|5765.98|5765.98|5767.76|5767.76|5767.76|5767.76|5765.98|5765.98|0
1654784050000|2022-06-09 14:14:10|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1654784060000|2022-06-09 14:14:20|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1654784070000|2022-06-09 14:14:30|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1654784080000|2022-06-09 14:14:40|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1654784090000|2022-06-09 14:14:50|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1654784110000|2022-06-09 14:15:10|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|0
1654784130000|2022-06-09 14:15:30|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654784190000|2022-06-09 14:16:30|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1654784240000|2022-06-09 14:17:20|5774.39|5774.39|5774.39|5774.39|5774.39|5774.39|5774.39|5774.39|0
1654784340000|2022-06-09 14:19:00|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|5772.61|0
1654784400000|2022-06-09 14:20:00|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654784700000|2022-06-09 14:25:00|5769.06|5769.06|5767.28|5767.28|5769.06|5769.06|5767.28|5767.28|0
1654784730000|2022-06-09 14:25:30|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1654784740000|2022-06-09 14:25:40|5770.83|5770.83|5769.06|5769.06|5770.83|5770.83|5769.06|5769.06|0
1654784810000|2022-06-09 14:26:50|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|0
1654784850000|2022-06-09 14:27:30|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654784880000|2022-06-09 14:28:00|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1654784890000|2022-06-09 14:28:10|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1654784900000|2022-06-09 14:28:20|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1654784980000|2022-06-09 14:29:40|5763.72|5763.72|5765.5|5765.5|5765.5|5765.5|5763.72|5763.72|0
1654785000000|2022-06-09 14:30:00|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1654785010000|2022-06-09 14:30:10|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|0
1654785020000|2022-06-09 14:30:20|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1654785030000|2022-06-09 14:30:30|5767.28|5767.28|5765.5|5765.5|5767.28|5767.28|5765.5|5765.5|0
1654785050000|2022-06-09 14:30:50|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|5767.28|0
1654785070000|2022-06-09 14:31:10|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|5769.06|0
1654785080000|2022-06-09 14:31:20|5767.28|5767.28|5769.06|5769.06|5769.06|5769.06|5767.28|5767.28|0
1654785120000|2022-06-09 14:32:00|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|5770.83|0
1654785130000|2022-06-09 14:32:10|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|5769.54|0
1654785150000|2022-06-09 14:32:30|5765.98|5765.98|5764.2|5764.2|5765.98|5765.98|5764.2|5764.2|0
1654785160000|2022-06-09 14:32:40|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1654785180000|2022-06-09 14:33:00|5761.13|5761.13|5759.35|5759.35|5761.13|5761.13|5759.35|5759.35|0
1654785190000|2022-06-09 14:33:10|5757.57|5757.57|5761.13|5761.13|5761.13|5761.13|5757.57|5757.57|0
1654785210000|2022-06-09 14:33:30|5762.91|5762.91|5762.91|5762.91|5762.91|5762.91|5762.91|5762.91|0
1654785260000|2022-06-09 14:34:20|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1654785280000|2022-06-09 14:34:40|5767.28|5767.28|5765.5|5765.5|5767.28|5767.28|5765.5|5765.5|0
1654785300000|2022-06-09 14:35:00|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|5763.72|0
1654785310000|2022-06-09 14:35:10|5762.43|5762.43|5758.87|5758.87|5762.43|5762.43|5758.87|5758.87|0
1654785320000|2022-06-09 14:35:20|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1654785330000|2022-06-09 14:35:30|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1654785360000|2022-06-09 14:36:00|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1654785380000|2022-06-09 14:36:20|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|5762.43|0
1654785420000|2022-06-09 14:37:00|5764.2|5764.2|5762.43|5762.43|5764.2|5764.2|5762.43|5762.43|0
1654785480000|2022-06-09 14:38:00|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1654785560000|2022-06-09 14:39:20|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|0
1654785580000|2022-06-09 14:39:40|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|5760.65|0
1654785610000|2022-06-09 14:40:10|5758.87|5758.87|5757.09|5757.09|5758.87|5758.87|5757.09|5757.09|0
1654785650000|2022-06-09 14:40:50|5755.79|5755.79|5754.02|5754.02|5755.79|5755.79|5754.02|5754.02|0
1654785720000|2022-06-09 14:42:00|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1654785750000|2022-06-09 14:42:30|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|0
1654785800000|2022-06-09 14:43:20|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|0
1654785810000|2022-06-09 14:43:30|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1654785840000|2022-06-09 14:44:00|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|0
1654785920000|2022-06-09 14:45:20|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1654786010000|2022-06-09 14:46:50|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|5754.02|0
1654786030000|2022-06-09 14:47:10|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1654786040000|2022-06-09 14:47:20|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|0
1654786070000|2022-06-09 14:47:50|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|5752.24|0
1654786100000|2022-06-09 14:48:20|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|5750.46|0
1654786110000|2022-06-09 14:48:30|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|5748.68|0
1654786150000|2022-06-09 14:49:10|5750.46|5750.46|5748.68|5748.68|5750.46|5750.46|5748.68|5748.68|0
1654786160000|2022-06-09 14:49:20|5747.38|5747.38|5745.61|5745.61|5747.38|5747.38|5745.61|5745.61|0
1654786200000|2022-06-09 14:50:00|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1654786210000|2022-06-09 14:50:10|5740.75|5740.75|5738.97|5738.97|5740.75|5740.75|5738.97|5738.97|0
1654786250000|2022-06-09 14:50:50|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1654786260000|2022-06-09 14:51:00|5741.24|5741.24|5742.53|5742.53|5742.53|5742.53|5741.24|5741.24|0
1654786270000|2022-06-09 14:51:10|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1654786280000|2022-06-09 14:51:20|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1654786310000|2022-06-09 14:51:50|5740.75|5740.75|5742.53|5742.53|5742.53|5742.53|5740.75|5740.75|0
1654786320000|2022-06-09 14:52:00|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|0
1654786360000|2022-06-09 14:52:40|5738.97|5738.97|5737.2|5737.2|5738.97|5738.97|5737.2|5737.2|0
1654786390000|2022-06-09 14:53:10|5738.97|5738.97|5740.75|5740.75|5740.75|5740.75|5738.97|5738.97|0
1654786410000|2022-06-09 14:53:30|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|5737.2|0
1654786430000|2022-06-09 14:53:50|5740.75|5740.75|5740.75|5740.75|5742.53|5742.53|5738.97|5738.97|0
1654786460000|2022-06-09 14:54:20|5742.53|5742.53|5738.97|5738.97|5742.53|5742.53|5738.97|5738.97|0
1654786490000|2022-06-09 14:54:50|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|0
1654786500000|2022-06-09 14:55:00|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|5738.97|0
1654786530000|2022-06-09 14:55:30|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|5740.75|0
1654786560000|2022-06-09 14:56:00|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|5742.53|0
1654786590000|2022-06-09 14:56:30|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1654786610000|2022-06-09 14:56:50|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|5746.09|0
1654786650000|2022-06-09 14:57:30|5747.87|5747.87|5746.09|5746.09|5747.87|5747.87|5746.09|5746.09|0
1654786700000|2022-06-09 14:58:20|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|5747.87|0
1654786750000|2022-06-09 14:59:10|5746.09|5746.09|5747.87|5747.87|5747.87|5747.87|5746.09|5746.09|0
1654786780000|2022-06-09 14:59:40|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|5749.16|0
1654786800000|2022-06-09 15:00:00|5747.87|5747.87|5746.09|5746.09|5747.87|5747.87|5746.09|5746.09|0
1654786910000|2022-06-09 15:01:50|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|5744.31|0
1654786940000|2022-06-09 15:02:20|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|5743.02|0
1654786970000|2022-06-09 15:02:50|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|5741.72|0
1654787010000|2022-06-09 15:03:30|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|5739.94|0
1654787020000|2022-06-09 15:03:40|5738.16|5738.16|5736.38|5736.38|5738.16|5738.16|5736.38|5736.38|0
1654787030000|2022-06-09 15:03:50|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|0
1654787040000|2022-06-09 15:04:00|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|5736.38|0
1654787060000|2022-06-09 15:04:20|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|5734.61|0
1654787170000|2022-06-09 15:06:10|5732.83|5732.83|5732.83|5732.83|5732.83|5732.83|5732.83|5732.83|0
1654787200000|2022-06-09 15:06:40|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|5734.12|0
1654787210000|2022-06-09 15:06:50|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5732.83|5732.83|0
1654787230000|2022-06-09 15:07:10|5733.64|5733.64|5731.86|5731.86|5733.64|5733.64|5731.86|5731.86|0
1654787250000|2022-06-09 15:07:30|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5726.52|5726.52|0
1654787260000|2022-06-09 15:07:40|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|5731.86|0
1654787320000|2022-06-09 15:08:40|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|5730.08|0
1654787360000|2022-06-09 15:09:20|5731.86|5731.86|5733.15|5733.15|5733.15|5733.15|5731.86|5731.86|0
1654787370000|2022-06-09 15:09:30|5734.93|5734.93|5733.15|5733.15|5734.93|5734.93|5733.15|5733.15|0
1654787420000|2022-06-09 15:10:20|5734.93|5734.93|5734.93|5734.93|5736.71|5736.71|5734.93|5734.93|0
1654787460000|2022-06-09 15:11:00|5736.23|5736.23|5738.01|5738.01|5738.01|5738.01|5736.23|5736.23|0
1654787470000|2022-06-09 15:11:10|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|5736.23|0
1654787520000|2022-06-09 15:12:00|5739.79|5739.79|5738.01|5738.01|5739.79|5739.79|5738.01|5738.01|0
1654787530000|2022-06-09 15:12:10|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|0
1654787580000|2022-06-09 15:13:00|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|5739.79|0
1654787610000|2022-06-09 15:13:30|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|5741.56|0
1654787620000|2022-06-09 15:13:40|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654787640000|2022-06-09 15:14:00|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1654787660000|2022-06-09 15:14:20|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654787950000|2022-06-09 15:19:10|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1654787960000|2022-06-09 15:19:20|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654787970000|2022-06-09 15:19:30|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1654787980000|2022-06-09 15:19:40|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654787990000|2022-06-09 15:19:50|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1654788030000|2022-06-09 15:20:30|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654788040000|2022-06-09 15:20:40|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|5745.12|0
1654788070000|2022-06-09 15:21:10|5748.68|5748.68|5746.9|5746.9|5748.68|5748.68|5746.9|5746.9|0
1654788120000|2022-06-09 15:22:00|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|5748.2|0
1654788180000|2022-06-09 15:23:00|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|0
1654788190000|2022-06-09 15:23:10|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|5749.97|0
1654788210000|2022-06-09 15:23:30|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|5746.42|0
1654788290000|2022-06-09 15:24:50|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|5744.64|0
1654788310000|2022-06-09 15:25:10|5742.86|5742.86|5744.64|5744.64|5744.64|5744.64|5742.86|5742.86|0
1654788320000|2022-06-09 15:25:20|5746.42|5746.42|5744.64|5744.64|5746.42|5746.42|5744.64|5744.64|0
1654788340000|2022-06-09 15:25:40|5743.34|5743.34|5741.56|5741.56|5743.34|5743.34|5741.56|5741.56|0
1654788380000|2022-06-09 15:26:20|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|5743.34|0
1654788410000|2022-06-09 15:26:50|5741.56|5741.56|5740.27|5740.27|5741.56|5741.56|5740.27|5740.27|0
1654788440000|2022-06-09 15:27:20|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|5742.05|0
1654788480000|2022-06-09 15:28:00|5740.75|5740.75|5737.2|5737.2|5740.75|5740.75|5737.2|5737.2|0
1654788530000|2022-06-09 15:28:50|5735.42|5735.42|5736.71|5736.71|5736.71|5736.71|5735.42|5735.42|0
1654788540000|2022-06-09 15:29:00|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|5735.42|0
1654788550000|2022-06-09 15:29:10|5733.64|5733.64|5737.2|5737.2|5737.2|5737.2|5733.64|5733.64|0
1654788560000|2022-06-09 15:29:20|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|5738.49|0
1654788580000|2022-06-09 15:29:40|5740.27|5740.27|5742.05|5742.05|5742.05|5742.05|5740.27|5740.27|0
1654788590000|2022-06-09 15:29:50|5743.83|5743.83|5742.53|5742.53|5743.83|5743.83|5742.53|5742.53|0
1654845320000|2022-06-10 07:15:20|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|0
1654845330000|2022-06-10 07:15:30|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|5680.75|0
1654845360000|2022-06-10 07:16:00|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|5684.3|0
1654845370000|2022-06-10 07:16:10|5686.89|5686.89|5689.97|5689.97|5689.97|5689.97|5686.89|5686.89|0
1654845420000|2022-06-10 07:17:00|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|5688.19|0
1654845480000|2022-06-10 07:18:00|5684.63|5684.63|5684.63|5684.63|5684.63|5684.63|5684.63|5684.63|0
1654845490000|2022-06-10 07:18:10|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|0
1654845540000|2022-06-10 07:19:00|5682.37|5682.37|5685.93|5685.93|5685.93|5685.93|5682.37|5682.37|0
1654845650000|2022-06-10 07:20:50|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1654845720000|2022-06-10 07:22:00|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1654845740000|2022-06-10 07:22:20|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1654845780000|2022-06-10 07:23:00|5681.07|5681.07|5683.66|5683.66|5684.96|5684.96|5681.07|5681.07|0
1654845920000|2022-06-10 07:25:20|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1654845950000|2022-06-10 07:25:50|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|0
1654846070000|2022-06-10 07:27:50|5681.88|5681.88|5683.66|5683.66|5683.66|5683.66|5681.88|5681.88|0
1654846100000|2022-06-10 07:28:20|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1654846330000|2022-06-10 07:32:10|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|0
1654846340000|2022-06-10 07:32:20|5675.74|5675.74|5675.74|5675.74|5675.74|5675.74|5675.74|5675.74|0
1654846380000|2022-06-10 07:33:00|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|5673.96|0
1654846390000|2022-06-10 07:33:10|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|5677.52|0
1654846440000|2022-06-10 07:34:00|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|5682.85|0
1654846640000|2022-06-10 07:37:20|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|5686.41|0
1654846950000|2022-06-10 07:42:30|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|5689.97|0
1654847080000|2022-06-10 07:44:40|5691.26|5691.26|5692.56|5692.56|5692.56|5692.56|5691.26|5691.26|0
1654847100000|2022-06-10 07:45:00|5687.22|5687.22|5685.44|5685.44|5687.22|5687.22|5685.44|5685.44|0
1654847170000|2022-06-10 07:46:10|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|0
1654847220000|2022-06-10 07:47:00|5689|5689|5689|5689|5689|5689|5689|5689|0
1654847400000|2022-06-10 07:50:00|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|0
1654847410000|2022-06-10 07:50:10|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1654847420000|2022-06-10 07:50:20|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|0
1654847440000|2022-06-10 07:50:40|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|5685.93|0
1654847470000|2022-06-10 07:51:10|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|0
1654847490000|2022-06-10 07:51:30|5689.48|5689.48|5689.48|5689.48|5689.48|5689.48|5689.48|5689.48|0
1654847510000|2022-06-10 07:51:50|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|5687.71|0
1654847550000|2022-06-10 07:52:30|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|5684.15|0
1654847580000|2022-06-10 07:53:00|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|5682.37|0
1654847700000|2022-06-10 07:55:00|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1654847760000|2022-06-10 07:56:00|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|5680.59|0
1654847840000|2022-06-10 07:57:20|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|5678.81|0
1654847890000|2022-06-10 07:58:10|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|0
1654847920000|2022-06-10 07:58:40|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|0
1654847940000|2022-06-10 07:59:00|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1654847950000|2022-06-10 07:59:10|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1654847960000|2022-06-10 07:59:20|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1654848060000|2022-06-10 08:01:00|5671.7|5671.7|5675.25|5675.25|5675.25|5675.25|5671.7|5671.7|0
1654848080000|2022-06-10 08:01:20|5677.03|5677.03|5675.25|5675.25|5677.03|5677.03|5675.25|5675.25|0
1654848130000|2022-06-10 08:02:10|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1654848580000|2022-06-10 08:09:40|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1654848650000|2022-06-10 08:10:50|5676.55|5676.55|5678.33|5678.33|5678.33|5678.33|5676.55|5676.55|0
1654848670000|2022-06-10 08:11:10|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|0
1654848780000|2022-06-10 08:13:00|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1654848800000|2022-06-10 08:13:20|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|5683.66|0
1654848850000|2022-06-10 08:14:10|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|5681.88|0
1654848900000|2022-06-10 08:15:00|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|0
1654848910000|2022-06-10 08:15:10|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1654848930000|2022-06-10 08:15:30|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|5687.22|0
1654849030000|2022-06-10 08:17:10|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|5685.44|0
1654849130000|2022-06-10 08:18:50|5683.66|5683.66|5685.44|5685.44|5685.44|5685.44|5683.66|5683.66|0
1654849220000|2022-06-10 08:20:20|5681.88|5681.88|5683.66|5683.66|5683.66|5683.66|5681.88|5681.88|0
1654849320000|2022-06-10 08:22:00|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|0
1654849390000|2022-06-10 08:23:10|5674.77|5674.77|5676.55|5676.55|5676.55|5676.55|5674.77|5674.77|0
1654849440000|2022-06-10 08:24:00|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1654849500000|2022-06-10 08:25:00|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|0
1654849530000|2022-06-10 08:25:30|5674.77|5674.77|5672.99|5672.99|5674.77|5674.77|5672.99|5672.99|0
1654849580000|2022-06-10 08:26:20|5674.77|5674.77|5676.55|5676.55|5676.55|5676.55|5674.77|5674.77|0
1654849640000|2022-06-10 08:27:20|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|0
1654849690000|2022-06-10 08:28:10|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|0
1654849720000|2022-06-10 08:28:40|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|0
1654849820000|2022-06-10 08:30:20|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|5669.43|0
1654849890000|2022-06-10 08:31:30|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|5671.21|0
1654849920000|2022-06-10 08:32:00|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|5672.99|0
1654849930000|2022-06-10 08:32:10|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|0
1654849970000|2022-06-10 08:32:50|5672.99|5672.99|5678.33|5678.33|5678.33|5678.33|5672.99|5672.99|0
1654850030000|2022-06-10 08:33:50|5680.11|5680.11|5678.33|5678.33|5680.11|5680.11|5678.33|5678.33|0
1654850180000|2022-06-10 08:36:20|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|5680.11|0
1654850210000|2022-06-10 08:36:50|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|5678.33|0
1654850290000|2022-06-10 08:38:10|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|5676.55|0
1654850340000|2022-06-10 08:39:00|5677.84|5677.84|5679.14|5679.14|5679.14|5679.14|5677.84|5677.84|0
1654850480000|2022-06-10 08:41:20|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1654850520000|2022-06-10 08:42:00|5676.06|5676.06|5674.29|5674.29|5676.06|5676.06|5674.29|5674.29|0
1654850550000|2022-06-10 08:42:30|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|5676.06|0
1654850610000|2022-06-10 08:43:30|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|5677.84|0
1654850720000|2022-06-10 08:45:20|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|0
1654850750000|2022-06-10 08:45:50|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|5683.18|0
1654850780000|2022-06-10 08:46:20|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|0
1654850800000|2022-06-10 08:46:40|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|0
1654850830000|2022-06-10 08:47:10|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|5684.47|0
1654850870000|2022-06-10 08:47:50|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|5682.7|0
1654850980000|2022-06-10 08:49:40|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|5681.4|0
1654850990000|2022-06-10 08:49:50|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|5679.62|0
1654851020000|2022-06-10 08:50:20|5678.33|5678.33|5677.03|5677.03|5678.33|5678.33|5677.03|5677.03|0
1654851050000|2022-06-10 08:50:50|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|0
1654851130000|2022-06-10 08:52:10|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|5677.03|0
1654851180000|2022-06-10 08:53:00|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|5675.25|0
1654851270000|2022-06-10 08:54:30|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1654851500000|2022-06-10 08:58:20|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1654851540000|2022-06-10 08:59:00|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|5669.92|0
1654851580000|2022-06-10 08:59:40|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|5671.7|0
1654851670000|2022-06-10 09:01:10|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|5673.48|0
1654851710000|2022-06-10 09:01:50|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|5674.77|0
1654851720000|2022-06-10 09:02:00|5676.06|5676.06|5679.62|5679.62|5679.62|5679.62|5676.06|5676.06|0
1654852040000|2022-06-10 09:07:20|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|5686.74|0
1654852060000|2022-06-10 09:07:40|5688.03|5688.03|5686.74|5686.74|5688.03|5688.03|5686.74|5686.74|0
1654852240000|2022-06-10 09:10:40|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|5684.96|0
1654852390000|2022-06-10 09:13:10|5686.25|5686.25|5688.84|5688.84|5690.14|5690.14|5686.25|5686.25|0
1654852450000|2022-06-10 09:14:10|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|5690.14|0
1654852460000|2022-06-10 09:14:20|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|5691.92|0
1654852490000|2022-06-10 09:14:50|5693.21|5693.21|5691.92|5691.92|5693.21|5693.21|5691.92|5691.92|0
1654852560000|2022-06-10 09:16:00|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|0
1654852640000|2022-06-10 09:17:20|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1654852750000|2022-06-10 09:19:10|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|5693.7|0
1654852870000|2022-06-10 09:21:10|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1654852890000|2022-06-10 09:21:30|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|0
1654852920000|2022-06-10 09:22:00|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1654852950000|2022-06-10 09:22:30|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|0
1654853010000|2022-06-10 09:23:30|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1654853120000|2022-06-10 09:25:20|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|5693.21|0
1654853250000|2022-06-10 09:27:30|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|5694.99|0
1654853330000|2022-06-10 09:28:50|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|0
1654853340000|2022-06-10 09:29:00|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1654853350000|2022-06-10 09:29:10|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|5696.77|0
1654853390000|2022-06-10 09:29:50|5698.06|5698.06|5699.36|5699.36|5699.36|5699.36|5698.06|5698.06|0
1654853440000|2022-06-10 09:30:40|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1654853720000|2022-06-10 09:35:20|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|0
1654853830000|2022-06-10 09:37:10|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654853840000|2022-06-10 09:37:20|5701.95|5701.95|5701.95|5701.95|5701.95|5701.95|5701.95|5701.95|0
1654853850000|2022-06-10 09:37:30|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|5700.17|0
1654853860000|2022-06-10 09:37:40|5698.39|5698.39|5698.39|5698.39|5698.39|5698.39|5698.39|5698.39|0
1654853870000|2022-06-10 09:37:50|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|5695.8|0
1654853920000|2022-06-10 09:38:40|5697.1|5697.1|5695.8|5695.8|5697.1|5697.1|5695.8|5695.8|0
1654854000000|2022-06-10 09:40:00|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1654854090000|2022-06-10 09:41:30|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1654854230000|2022-06-10 09:43:50|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654854240000|2022-06-10 09:44:00|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|0
1654854320000|2022-06-10 09:45:20|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|0
1654854330000|2022-06-10 09:45:30|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|5702.92|0
1654854410000|2022-06-10 09:46:50|5701.14|5701.14|5701.14|5701.14|5701.14|5701.14|5701.14|5701.14|0
1654854430000|2022-06-10 09:47:10|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|5699.36|0
1654854450000|2022-06-10 09:47:30|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|5697.58|0
1654854600000|2022-06-10 09:50:00|5694.02|5694.02|5692.24|5692.24|5694.02|5694.02|5692.24|5692.24|0
1654854660000|2022-06-10 09:51:00|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1654854670000|2022-06-10 09:51:10|5689.65|5689.65|5688.36|5688.36|5689.65|5689.65|5688.36|5688.36|0
1654855260000|2022-06-10 10:01:00|5686.58|5686.58|5686.58|5686.58|5688.36|5688.36|5686.58|5686.58|0
1654855450000|2022-06-10 10:04:10|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|5689.17|0
1654855500000|2022-06-10 10:05:00|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1654855510000|2022-06-10 10:05:10|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|5694.02|0
1654855530000|2022-06-10 10:05:30|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|5692.24|0
1654855570000|2022-06-10 10:06:10|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|5690.95|0
1654855680000|2022-06-10 10:08:00|5689.17|5689.17|5687.39|5687.39|5689.17|5689.17|5687.39|5687.39|0
1654855720000|2022-06-10 10:08:40|5685.61|5685.61|5685.61|5685.61|5685.61|5685.61|5685.61|5685.61|0
1654855800000|2022-06-10 10:10:00|5689.17|5689.17|5690.95|5690.95|5690.95|5690.95|5689.17|5689.17|0
1654856080000|2022-06-10 10:14:40|5692.73|5692.73|5694.51|5694.51|5694.51|5694.51|5692.73|5692.73|0
1654856090000|2022-06-10 10:14:50|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|0
1654856140000|2022-06-10 10:15:40|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|5694.51|0
1654856320000|2022-06-10 10:18:40|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|5696.28|0
1654856460000|2022-06-10 10:21:00|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|5698.06|0
1654856640000|2022-06-10 10:24:00|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654856650000|2022-06-10 10:24:10|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1654856670000|2022-06-10 10:24:30|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654856700000|2022-06-10 10:25:00|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1654856810000|2022-06-10 10:26:50|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654856820000|2022-06-10 10:27:00|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|0
1654856850000|2022-06-10 10:27:30|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654856870000|2022-06-10 10:27:50|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|5698.87|0
1654857330000|2022-06-10 10:35:30|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|5700.65|0
1654857450000|2022-06-10 10:37:30|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|5702.43|0
1654857490000|2022-06-10 10:38:10|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|5704.21|0
1654857610000|2022-06-10 10:40:10|5702.43|5702.43|5699.84|5699.84|5702.43|5702.43|5699.84|5699.84|0
1654858030000|2022-06-10 10:47:10|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1654858090000|2022-06-10 10:48:10|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|5697.25|0
1654858150000|2022-06-10 10:49:10|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|5698.55|0
1654858200000|2022-06-10 10:50:00|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|5700.33|0
1654858260000|2022-06-10 10:51:00|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1654858320000|2022-06-10 10:52:00|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|5697.74|0
1654858350000|2022-06-10 10:52:30|5699.03|5699.03|5700.33|5700.33|5700.33|5700.33|5699.03|5699.03|0
1654858360000|2022-06-10 10:52:40|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|5699.03|0
1654858470000|2022-06-10 10:54:30|5704.37|5704.37|5704.37|5704.37|5704.37|5704.37|5704.37|5704.37|0
1654858610000|2022-06-10 10:56:50|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|5706.15|0
1654858750000|2022-06-10 10:59:10|5704.85|5704.85|5700.97|5700.97|5704.85|5704.85|5700.97|5700.97|0
1654858780000|2022-06-10 10:59:40|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|5702.75|0
1654858800000|2022-06-10 11:00:00|5700.16|5700.16|5698.86|5698.86|5700.16|5700.16|5698.86|5698.86|0
1654858820000|2022-06-10 11:00:20|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|5693.53|0
1654858850000|2022-06-10 11:00:50|5689.64|5689.64|5690.94|5690.94|5690.94|5690.94|5689.64|5689.64|0
1654858910000|2022-06-10 11:01:50|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|5689.64|0
1654858950000|2022-06-10 11:02:30|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|5690.94|0
1654859140000|2022-06-10 11:05:40|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1654859170000|2022-06-10 11:06:10|5689.16|5689.16|5687.38|5687.38|5689.16|5689.16|5687.38|5687.38|0
1654859300000|2022-06-10 11:08:20|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1654859350000|2022-06-10 11:09:10|5683.82|5683.82|5687.38|5687.38|5687.38|5687.38|5683.82|5683.82|0
1654859380000|2022-06-10 11:09:40|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1654859580000|2022-06-10 11:13:00|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|0
1654859720000|2022-06-10 11:15:20|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|5682.04|0
1654859850000|2022-06-10 11:17:30|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|5683.82|0
1654859870000|2022-06-10 11:17:50|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|5685.6|0
1654859910000|2022-06-10 11:18:30|5682.04|5682.04|5680.26|5680.26|5682.04|5682.04|5680.26|5680.26|0
1654859930000|2022-06-10 11:18:50|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|5678.97|0
1654859970000|2022-06-10 11:19:30|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|0
1654860080000|2022-06-10 11:21:20|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|0
1654860100000|2022-06-10 11:21:40|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|0
1654860180000|2022-06-10 11:23:00|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|0
1654860200000|2022-06-10 11:23:20|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|5677.67|0
1654860270000|2022-06-10 11:24:30|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|5675.89|0
1654860350000|2022-06-10 11:25:50|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|0
1654860360000|2022-06-10 11:26:00|5678.48|5678.48|5680.26|5680.26|5680.26|5680.26|5678.48|5678.48|0
1654860490000|2022-06-10 11:28:10|5678.48|5678.48|5674.93|5674.93|5678.48|5678.48|5674.93|5674.93|0
1654860500000|2022-06-10 11:28:20|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654860550000|2022-06-10 11:29:10|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1654860570000|2022-06-10 11:29:30|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1654860710000|2022-06-10 11:31:50|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654860880000|2022-06-10 11:34:40|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1654860920000|2022-06-10 11:35:20|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654860970000|2022-06-10 11:36:10|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|5678.48|0
1654861010000|2022-06-10 11:36:50|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654861020000|2022-06-10 11:37:00|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1654861070000|2022-06-10 11:37:50|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|0
1654861130000|2022-06-10 11:38:50|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|5671.85|0
1654861190000|2022-06-10 11:39:50|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|0
1654861200000|2022-06-10 11:40:00|5670.07|5670.07|5670.07|5670.07|5670.07|5670.07|5670.07|5670.07|0
1654861290000|2022-06-10 11:41:30|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|0
1654861540000|2022-06-10 11:45:40|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|0
1654861590000|2022-06-10 11:46:30|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|0
1654861670000|2022-06-10 11:47:50|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|5670.56|0
1654861690000|2022-06-10 11:48:10|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|5668.78|0
1654861730000|2022-06-10 11:48:50|5667|5667|5667|5667|5667|5667|5667|5667|0
1654861800000|2022-06-10 11:50:00|5665.22|5665.22|5667|5667|5667|5667|5665.22|5665.22|0
1654862010000|2022-06-10 11:53:30|5665.22|5665.22|5665.22|5665.22|5665.22|5665.22|5665.22|5665.22|0
1654862120000|2022-06-10 11:55:20|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|5663.44|0
1654862210000|2022-06-10 11:56:50|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|0
1654862250000|2022-06-10 11:57:30|5663.93|5663.93|5662.15|5662.15|5663.93|5663.93|5662.15|5662.15|0
1654862510000|2022-06-10 12:01:50|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1654862580000|2022-06-10 12:03:00|5662.15|5662.15|5663.93|5663.93|5663.93|5663.93|5662.15|5662.15|0
1654862750000|2022-06-10 12:05:50|5662.63|5662.63|5662.63|5662.63|5662.63|5662.63|5662.63|5662.63|0
1654862770000|2022-06-10 12:06:10|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|5663.93|0
1654862800000|2022-06-10 12:06:40|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|5662.15|0
1654862890000|2022-06-10 12:08:10|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|5665.71|0
1654862990000|2022-06-10 12:09:50|5667.48|5667.48|5671.04|5671.04|5671.04|5671.04|5667.48|5667.48|0
1654863000000|2022-06-10 12:10:00|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|5672.82|0
1654863010000|2022-06-10 12:10:10|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|0
1654863050000|2022-06-10 12:10:50|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|5673.63|0
1654863170000|2022-06-10 12:12:50|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|5677.19|0
1654863230000|2022-06-10 12:13:50|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|5675.41|0
1654863460000|2022-06-10 12:17:40|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654863600000|2022-06-10 12:20:00|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1654863620000|2022-06-10 12:20:20|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1654863680000|2022-06-10 12:21:20|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|0
1654863720000|2022-06-10 12:22:00|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1654864010000|2022-06-10 12:26:50|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|5676.71|0
1654864060000|2022-06-10 12:27:40|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|5674.93|0
1654864130000|2022-06-10 12:28:50|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1654864160000|2022-06-10 12:29:20|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|5671.37|0
1654864190000|2022-06-10 12:29:50|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|5673.15|0
1654864200000|2022-06-10 12:30:00|5671.37|5671.37|5657.3|5657.3|5671.37|5671.37|5657.3|5657.3|0
1654864210000|2022-06-10 12:30:10|5648.4|5648.4|5651.96|5651.96|5651.96|5651.96|5646.62|5646.62|0
1654864220000|2022-06-10 12:30:20|5653.74|5653.74|5673.63|5673.63|5675.41|5675.41|5653.74|5653.74|0
1654864230000|2022-06-10 12:30:30|5674.93|5674.93|5662.96|5662.96|5674.93|5674.93|5662.96|5662.96|0
1654864250000|2022-06-10 12:30:50|5659.4|5659.4|5655.84|5655.84|5659.4|5659.4|5655.84|5655.84|0
1654864260000|2022-06-10 12:31:00|5653.26|5653.26|5649.7|5649.7|5653.26|5653.26|5649.7|5649.7|0
1654864270000|2022-06-10 12:31:10|5651.48|5651.48|5655.03|5655.03|5655.03|5655.03|5651.48|5651.48|0
1654864280000|2022-06-10 12:31:20|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|5657.62|0
1654864310000|2022-06-10 12:31:50|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|5659.4|0
1654864320000|2022-06-10 12:32:00|5656.81|5656.81|5653.26|5653.26|5656.81|5656.81|5653.26|5653.26|0
1654864330000|2022-06-10 12:32:10|5651.96|5651.96|5653.26|5653.26|5653.26|5653.26|5651.96|5651.96|0
1654864360000|2022-06-10 12:32:40|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|5651.48|0
1654864450000|2022-06-10 12:34:10|5646.14|5646.14|5643.55|5643.55|5646.14|5646.14|5643.55|5643.55|0
1654864460000|2022-06-10 12:34:20|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|5638.21|0
1654864510000|2022-06-10 12:35:10|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1654864580000|2022-06-10 12:36:20|5634.66|5634.66|5633.36|5633.36|5634.66|5634.66|5633.36|5633.36|0
1654864640000|2022-06-10 12:37:20|5635.95|5635.95|5634.66|5634.66|5635.95|5635.95|5634.66|5634.66|0
1654864650000|2022-06-10 12:37:30|5636.44|5636.44|5638.21|5638.21|5638.21|5638.21|5636.44|5636.44|0
1654864670000|2022-06-10 12:37:50|5634.66|5634.66|5634.66|5634.66|5634.66|5634.66|5633.36|5633.36|0
1654864690000|2022-06-10 12:38:10|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|5632.88|0
1654864710000|2022-06-10 12:38:30|5631.1|5631.1|5634.66|5634.66|5634.66|5634.66|5631.1|5631.1|0
1654864740000|2022-06-10 12:39:00|5636.44|5636.44|5638.21|5638.21|5638.21|5638.21|5636.44|5636.44|0
1654864800000|2022-06-10 12:40:00|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|5639.51|0
1654864820000|2022-06-10 12:40:20|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|5635.95|0
1654864840000|2022-06-10 12:40:40|5634.17|5634.17|5635.95|5635.95|5635.95|5635.95|5634.17|5634.17|0
1654864870000|2022-06-10 12:41:10|5637.25|5637.25|5638.54|5638.54|5638.54|5638.54|5637.25|5637.25|0
1654864910000|2022-06-10 12:41:50|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|5645.66|0
1654864920000|2022-06-10 12:42:00|5643.88|5643.88|5645.66|5645.66|5645.66|5645.66|5643.88|5643.88|0
1654864990000|2022-06-10 12:43:10|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|5642.1|0
1654865020000|2022-06-10 12:43:40|5643.88|5643.88|5646.47|5646.47|5646.47|5646.47|5643.88|5643.88|0
1654865030000|2022-06-10 12:43:50|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|0
1654865070000|2022-06-10 12:44:30|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1654865110000|2022-06-10 12:45:10|5641.61|5641.61|5643.39|5643.39|5643.39|5643.39|5641.61|5641.61|0
1654865280000|2022-06-10 12:48:00|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|5645.17|0
1654865350000|2022-06-10 12:49:10|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|5643.39|0
1654865390000|2022-06-10 12:49:50|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|5641.61|0
1654865440000|2022-06-10 12:50:40|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|0
1654865530000|2022-06-10 12:52:10|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|0
1654865600000|2022-06-10 12:53:20|5638.06|5638.06|5641.61|5641.61|5641.61|5641.61|5638.06|5638.06|0
1654865740000|2022-06-10 12:55:40|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|5639.84|0
1654865810000|2022-06-10 12:56:50|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|5638.06|0
1654865850000|2022-06-10 12:57:30|5639.35|5639.35|5639.35|5639.35|5639.35|5639.35|5639.35|5639.35|0
1654865860000|2022-06-10 12:57:40|5640.65|5640.65|5641.94|5641.94|5641.94|5641.94|5640.65|5640.65|0
1654865870000|2022-06-10 12:57:50|5640.65|5640.65|5641.94|5641.94|5641.94|5641.94|5640.65|5640.65|0
1654865890000|2022-06-10 12:58:10|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|0
1654865960000|2022-06-10 12:59:20|5641.46|5641.46|5639.68|5639.68|5641.46|5641.46|5637.9|5637.9|0
1654866020000|2022-06-10 13:00:20|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|5643.24|0
1654866070000|2022-06-10 13:01:10|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|5645.02|0
1654866080000|2022-06-10 13:01:20|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|5646.31|0
1654866120000|2022-06-10 13:02:00|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|5647.61|0
1654866160000|2022-06-10 13:02:40|5648.9|5648.9|5650.68|5650.68|5650.68|5650.68|5648.9|5648.9|0
1654866170000|2022-06-10 13:02:50|5649.38|5649.38|5649.38|5649.38|5649.38|5649.38|5649.38|5649.38|0
1654866180000|2022-06-10 13:03:00|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|5648.09|0
1654866310000|2022-06-10 13:05:10|5646.79|5646.79|5648.09|5648.09|5648.09|5648.09|5646.79|5646.79|0
1654866320000|2022-06-10 13:05:20|5645.5|5645.5|5642.91|5642.91|5645.5|5645.5|5642.91|5642.91|0
1654866350000|2022-06-10 13:05:50|5641.61|5641.61|5638.06|5638.06|5641.61|5641.61|5638.06|5638.06|0
1654866370000|2022-06-10 13:06:10|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|5636.28|0
1654866420000|2022-06-10 13:07:00|5634.5|5634.5|5634.5|5634.5|5634.5|5634.5|5634.5|5634.5|0
1654866460000|2022-06-10 13:07:40|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|5631.91|0
1654866480000|2022-06-10 13:08:00|5626.57|5626.57|5626.57|5626.57|5626.57|5626.57|5626.57|5626.57|0
1654866520000|2022-06-10 13:08:40|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654866630000|2022-06-10 13:10:30|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1654866700000|2022-06-10 13:11:40|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1654866710000|2022-06-10 13:11:50|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1654866720000|2022-06-10 13:12:00|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1654866730000|2022-06-10 13:12:10|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1654866740000|2022-06-10 13:12:20|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1654866800000|2022-06-10 13:13:20|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1654866810000|2022-06-10 13:13:30|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1654866840000|2022-06-10 13:14:00|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1654866880000|2022-06-10 13:14:40|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1654866890000|2022-06-10 13:14:50|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1654866910000|2022-06-10 13:15:10|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|0
1654867140000|2022-06-10 13:19:00|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1654867200000|2022-06-10 13:20:00|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|5624.8|0
1654867310000|2022-06-10 13:21:50|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|5623.02|0
1654867380000|2022-06-10 13:23:00|5621.72|5621.72|5619.94|5619.94|5621.72|5621.72|5619.94|5619.94|0
1654867400000|2022-06-10 13:23:20|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|5621.72|0
1654867420000|2022-06-10 13:23:40|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|5619.94|0
1654867440000|2022-06-10 13:24:00|5618.16|5618.16|5616.39|5616.39|5618.16|5618.16|5616.39|5616.39|0
1654867450000|2022-06-10 13:24:10|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1654867540000|2022-06-10 13:25:40|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|0
1654867630000|2022-06-10 13:27:10|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|5614.61|0
1654867660000|2022-06-10 13:27:40|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|5616.39|0
1654867670000|2022-06-10 13:27:50|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654867790000|2022-06-10 13:29:50|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654867800000|2022-06-10 13:30:00|5625.28|5625.28|5623.98|5623.98|5625.28|5625.28|5623.98|5623.98|0
1654867810000|2022-06-10 13:30:10|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654867820000|2022-06-10 13:30:20|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654867860000|2022-06-10 13:31:00|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654867870000|2022-06-10 13:31:10|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654867910000|2022-06-10 13:31:50|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1654867940000|2022-06-10 13:32:20|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654867990000|2022-06-10 13:33:10|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654868000000|2022-06-10 13:33:20|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654868130000|2022-06-10 13:35:30|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1654868150000|2022-06-10 13:35:50|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654868160000|2022-06-10 13:36:00|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1654868180000|2022-06-10 13:36:20|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|5627.06|0
1654868200000|2022-06-10 13:36:40|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|5625.28|0
1654868220000|2022-06-10 13:37:00|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1654868230000|2022-06-10 13:37:10|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1654868250000|2022-06-10 13:37:30|5627.54|5627.54|5625.76|5625.76|5627.54|5627.54|5625.76|5625.76|0
1654868300000|2022-06-10 13:38:20|5629.32|5629.32|5627.54|5627.54|5629.32|5629.32|5627.54|5627.54|0
1654868310000|2022-06-10 13:38:30|5629.32|5629.32|5627.54|5627.54|5629.32|5629.32|5627.54|5627.54|0
1654868330000|2022-06-10 13:38:50|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1654868400000|2022-06-10 13:40:00|5630.62|5630.62|5634.17|5634.17|5634.17|5634.17|5630.62|5630.62|0
1654868410000|2022-06-10 13:40:10|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|5630.62|0
1654868430000|2022-06-10 13:40:30|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1654868440000|2022-06-10 13:40:40|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|5634.17|0
1654868470000|2022-06-10 13:41:10|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|5632.39|0
1654868530000|2022-06-10 13:42:10|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|5628.84|0
1654868540000|2022-06-10 13:42:20|5627.06|5627.06|5625.76|5625.76|5627.06|5627.06|5625.76|5625.76|0
1654868560000|2022-06-10 13:42:40|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1654868590000|2022-06-10 13:43:10|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|0
1654868650000|2022-06-10 13:44:10|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1654868690000|2022-06-10 13:44:50|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|5625.76|0
1654868730000|2022-06-10 13:45:30|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|5627.54|0
1654868780000|2022-06-10 13:46:20|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|5623.98|0
1654868820000|2022-06-10 13:47:00|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|0
1654868880000|2022-06-10 13:48:00|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|5621.39|0
1654868910000|2022-06-10 13:48:30|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|0
1654868920000|2022-06-10 13:48:40|5620.91|5620.91|5619.13|5619.13|5620.91|5620.91|5619.13|5619.13|0
1654868940000|2022-06-10 13:49:00|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1654868950000|2022-06-10 13:49:10|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|5622.69|0
1654868960000|2022-06-10 13:49:20|5624.47|5624.47|5622.69|5622.69|5624.47|5624.47|5622.69|5622.69|0
1654868980000|2022-06-10 13:49:40|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|0
1654868990000|2022-06-10 13:49:50|5622.69|5622.69|5620.91|5620.91|5622.69|5622.69|5620.91|5620.91|0
1654869020000|2022-06-10 13:50:20|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|5624.47|0
1654869040000|2022-06-10 13:50:40|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1654869050000|2022-06-10 13:50:50|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1654869080000|2022-06-10 13:51:20|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|5617.35|0
1654869110000|2022-06-10 13:51:50|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|5614.76|0
1654869130000|2022-06-10 13:52:10|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|0
1654869140000|2022-06-10 13:52:20|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|5617.84|0
1654869150000|2022-06-10 13:52:30|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|5616.06|0
1654869200000|2022-06-10 13:53:20|5617.84|5617.84|5619.13|5619.13|5619.13|5619.13|5617.84|5617.84|0
1654869210000|2022-06-10 13:53:30|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|5620.91|0
1654869220000|2022-06-10 13:53:40|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1654869230000|2022-06-10 13:53:50|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1654869290000|2022-06-10 13:54:50|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|5622.21|0
1654869320000|2022-06-10 13:55:20|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|5623.5|0
1654869370000|2022-06-10 13:56:10|5621.72|5621.72|5618.65|5618.65|5621.72|5621.72|5618.65|5618.65|0
1654869430000|2022-06-10 13:57:10|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1654869440000|2022-06-10 13:57:20|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|5618.65|0
1654869480000|2022-06-10 13:58:00|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|5620.43|0
1654869530000|2022-06-10 13:58:50|5616.87|5616.87|5619.46|5619.46|5619.46|5619.46|5616.87|5616.87|0
1654869600000|2022-06-10 14:00:00|5615.9|5615.9|5617.68|5617.68|5617.68|5617.68|5615.9|5615.9|0
1654869610000|2022-06-10 14:00:10|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|5619.46|0
1654869660000|2022-06-10 14:01:00|5615.9|5615.9|5620.27|5620.27|5620.27|5620.27|5615.9|5615.9|0
1654869670000|2022-06-10 14:01:10|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|5618.49|0
1654869680000|2022-06-10 14:01:20|5616.71|5616.71|5613.64|5613.64|5616.71|5616.71|5613.64|5613.64|0
1654869710000|2022-06-10 14:01:50|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|5617.2|0
1654869720000|2022-06-10 14:02:00|5615.42|5615.42|5613.64|5613.64|5615.42|5615.42|5613.64|5613.64|0
1654869770000|2022-06-10 14:02:50|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|5611.86|0
1654869780000|2022-06-10 14:03:00|5610.57|5610.57|5607.49|5607.49|5610.57|5610.57|5607.49|5607.49|0
1654869790000|2022-06-10 14:03:10|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1654869810000|2022-06-10 14:03:30|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|0
1654869820000|2022-06-10 14:03:40|5602.64|5602.64|5600.86|5600.86|5602.64|5602.64|5600.86|5600.86|0
1654869830000|2022-06-10 14:03:50|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|5602.16|0
1654869850000|2022-06-10 14:04:10|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|5603.93|0
1654869920000|2022-06-10 14:05:20|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1654870000000|2022-06-10 14:06:40|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|0
1654870030000|2022-06-10 14:07:10|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|5609.27|0
1654870200000|2022-06-10 14:10:00|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|5607.49|0
1654870220000|2022-06-10 14:10:20|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|5605.71|0
1654870240000|2022-06-10 14:10:40|5603.93|5603.93|5602.16|5602.16|5603.93|5603.93|5602.16|5602.16|0
1654870260000|2022-06-10 14:11:00|5603.93|5603.93|5605.71|5605.71|5605.71|5605.71|5603.93|5603.93|0
1654870280000|2022-06-10 14:11:20|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|0
1654870290000|2022-06-10 14:11:30|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|5606.2|0
1654870300000|2022-06-10 14:11:40|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|5604.42|0
1654870370000|2022-06-10 14:12:50|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|5603.12|0
1654870420000|2022-06-10 14:13:40|5601.83|5601.83|5600.53|5600.53|5601.83|5601.83|5600.53|5600.53|0
1654870450000|2022-06-10 14:14:10|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1654870480000|2022-06-10 14:14:40|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|5603.61|0
1654870500000|2022-06-10 14:15:00|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|5601.83|0
1654870510000|2022-06-10 14:15:10|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|5600.05|0
1654870520000|2022-06-10 14:15:20|5601.83|5601.83|5600.05|5600.05|5601.83|5601.83|5600.05|5600.05|0
1654870560000|2022-06-10 14:16:00|5601.83|5601.83|5600.53|5600.53|5601.83|5601.83|5600.53|5600.53|0
1654870630000|2022-06-10 14:17:10|5598.76|5598.76|5600.53|5600.53|5600.53|5600.53|5598.76|5598.76|0
1654870640000|2022-06-10 14:17:20|5598.76|5598.76|5596.98|5596.98|5598.76|5598.76|5596.98|5596.98|0
1654870660000|2022-06-10 14:17:40|5595.68|5595.68|5593.09|5593.09|5595.68|5595.68|5593.09|5593.09|0
1654870670000|2022-06-10 14:17:50|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|5596.65|0
1654870680000|2022-06-10 14:18:00|5594.87|5594.87|5594.87|5594.87|5594.87|5594.87|5594.87|5594.87|0
1654870690000|2022-06-10 14:18:10|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|0
1654870700000|2022-06-10 14:18:20|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|5591.31|0
1654870800000|2022-06-10 14:20:00|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|5593.09|0
1654870810000|2022-06-10 14:20:10|5591.31|5591.31|5590.02|5590.02|5591.31|5591.31|5590.02|5590.02|0
1654870840000|2022-06-10 14:20:40|5588.24|5588.24|5590.02|5590.02|5590.02|5590.02|5588.24|5588.24|0
1654870870000|2022-06-10 14:21:10|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1654870890000|2022-06-10 14:21:30|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|0
1654870900000|2022-06-10 14:21:40|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|0
1654870920000|2022-06-10 14:22:00|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|0
1654871020000|2022-06-10 14:23:40|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|5591.8|0
1654871050000|2022-06-10 14:24:10|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|5590.02|0
1654871060000|2022-06-10 14:24:20|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|5588.24|0
1654871070000|2022-06-10 14:24:30|5590.02|5590.02|5591.8|5591.8|5591.8|5591.8|5590.02|5590.02|0
1654871090000|2022-06-10 14:24:50|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|5593.58|0
1654871120000|2022-06-10 14:25:20|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|5595.35|0
1654871140000|2022-06-10 14:25:40|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|5597.13|0
1654871150000|2022-06-10 14:25:50|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|5595.84|0
1654871160000|2022-06-10 14:26:00|5597.62|5597.62|5597.62|5597.62|5597.62|5597.62|5597.62|5597.62|0
1654871170000|2022-06-10 14:26:10|5596.32|5596.32|5596.32|5596.32|5596.32|5596.32|5596.32|5596.32|0
1654871210000|2022-06-10 14:26:50|5595.03|5595.03|5595.03|5595.03|5595.03|5595.03|5595.03|5595.03|0
1654871220000|2022-06-10 14:27:00|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1654871240000|2022-06-10 14:27:20|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|5591.95|0
1654871270000|2022-06-10 14:27:50|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1654871290000|2022-06-10 14:28:10|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|0
1654871320000|2022-06-10 14:28:40|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|0
1654871360000|2022-06-10 14:29:20|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5593.73|5593.73|0
1654871370000|2022-06-10 14:29:30|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|0
1654871380000|2022-06-10 14:29:40|5600.36|5600.36|5599.07|5599.07|5600.36|5600.36|5599.07|5599.07|0
1654871390000|2022-06-10 14:29:50|5597.29|5597.29|5593.73|5593.73|5597.29|5597.29|5593.73|5593.73|0
1654871420000|2022-06-10 14:30:20|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|0
1654871460000|2022-06-10 14:31:00|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|5595.51|0
1654871470000|2022-06-10 14:31:10|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1654871480000|2022-06-10 14:31:20|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|5597.29|0
1654871540000|2022-06-10 14:32:20|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|5599.07|0
1654871570000|2022-06-10 14:32:50|5600.85|5600.85|5602.14|5602.14|5602.14|5602.14|5600.85|5600.85|0
1654871580000|2022-06-10 14:33:00|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|0
1654871630000|2022-06-10 14:33:50|5605.22|5605.22|5603.44|5603.44|5605.22|5605.22|5603.44|5603.44|0
1654871670000|2022-06-10 14:34:30|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|5605.22|0
1654871750000|2022-06-10 14:35:50|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|5610.55|0
1654871760000|2022-06-10 14:36:00|5612.33|5612.33|5614.11|5614.11|5614.11|5614.11|5612.33|5612.33|0
1654871780000|2022-06-10 14:36:20|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|5612.33|0
1654871800000|2022-06-10 14:36:40|5610.55|5610.55|5613.14|5613.14|5613.14|5613.14|5610.55|5610.55|0
1654871820000|2022-06-10 14:37:00|5611.36|5611.36|5611.36|5611.36|5612.66|5612.66|5611.36|5611.36|0
1654871880000|2022-06-10 14:38:00|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|0
1654871890000|2022-06-10 14:38:10|5617.03|5617.03|5621.88|5621.88|5621.88|5621.88|5617.03|5617.03|0
1654871940000|2022-06-10 14:39:00|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|5623.17|0
1654871950000|2022-06-10 14:39:10|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|5621.88|0
1654871980000|2022-06-10 14:39:40|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|5623.66|0
1654872000000|2022-06-10 14:40:00|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|5622.36|0
1654872010000|2022-06-10 14:40:10|5621.07|5621.07|5621.07|5621.07|5621.07|5621.07|5621.07|5621.07|0
1654872020000|2022-06-10 14:40:20|5618.48|5618.48|5619.77|5619.77|5619.77|5619.77|5618.48|5618.48|0
1654872040000|2022-06-10 14:40:40|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|5621.55|0
1654872070000|2022-06-10 14:41:10|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1654872100000|2022-06-10 14:41:40|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|0
1654872120000|2022-06-10 14:42:00|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1654872150000|2022-06-10 14:42:30|5621.55|5621.55|5622.85|5622.85|5622.85|5622.85|5621.55|5621.55|0
1654872210000|2022-06-10 14:43:30|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|5626.4|0
1654872230000|2022-06-10 14:43:50|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|0
1654872290000|2022-06-10 14:44:50|5629.96|5629.96|5629.96|5629.96|5631.74|5631.74|5629.96|5629.96|0
1654872350000|2022-06-10 14:45:50|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1654872360000|2022-06-10 14:46:00|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|5629.96|0
1654872410000|2022-06-10 14:46:50|5631.74|5631.74|5629.96|5629.96|5631.74|5631.74|5629.96|5629.96|0
1654872420000|2022-06-10 14:47:00|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1654872440000|2022-06-10 14:47:20|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1654872450000|2022-06-10 14:47:30|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1654872460000|2022-06-10 14:47:40|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1654872580000|2022-06-10 14:49:40|5635.3|5635.3|5634|5634|5635.3|5635.3|5634|5634|0
1654872610000|2022-06-10 14:50:10|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|5635.78|0
1654872630000|2022-06-10 14:50:30|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|0
1654872650000|2022-06-10 14:50:50|5638.85|5638.85|5638.85|5638.85|5638.85|5638.85|5638.85|5638.85|0
1654872670000|2022-06-10 14:51:10|5640.15|5640.15|5638.85|5638.85|5640.15|5640.15|5638.85|5638.85|0
1654872680000|2022-06-10 14:51:20|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|5635.3|0
1654872690000|2022-06-10 14:51:30|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|5637.08|0
1654872720000|2022-06-10 14:52:00|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1654872760000|2022-06-10 14:52:40|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1654872780000|2022-06-10 14:53:00|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1654872790000|2022-06-10 14:53:10|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1654872830000|2022-06-10 14:53:50|5634|5634|5632.22|5632.22|5634|5634|5632.22|5632.22|0
1654872860000|2022-06-10 14:54:20|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|5633.52|0
1654872870000|2022-06-10 14:54:30|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|0
1654872880000|2022-06-10 14:54:40|5636.59|5636.59|5636.59|5636.59|5636.59|5636.59|5636.59|5636.59|0
1654872950000|2022-06-10 14:55:50|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|5634.81|0
1654872980000|2022-06-10 14:56:20|5631.74|5631.74|5630.45|5630.45|5631.74|5631.74|5630.45|5630.45|0
1654873010000|2022-06-10 14:56:50|5631.74|5631.74|5633.52|5633.52|5633.52|5633.52|5631.74|5631.74|0
1654873020000|2022-06-10 14:57:00|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|5631.74|0
1654873080000|2022-06-10 14:58:00|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1654873100000|2022-06-10 14:58:20|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1654873140000|2022-06-10 14:59:00|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1654873150000|2022-06-10 14:59:10|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1654873160000|2022-06-10 14:59:20|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1654873190000|2022-06-10 14:59:50|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1654873200000|2022-06-10 15:00:00|5624.46|5624.46|5625.11|5625.11|5625.11|5625.11|5624.46|5624.46|0
1654873220000|2022-06-10 15:00:20|5623.33|5623.33|5626.89|5626.89|5626.89|5626.89|5623.33|5623.33|0
1654873240000|2022-06-10 15:00:40|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1654873260000|2022-06-10 15:01:00|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654873270000|2022-06-10 15:01:10|5627.37|5627.37|5625.59|5625.59|5627.37|5627.37|5625.59|5625.59|0
1654873280000|2022-06-10 15:01:20|5627.37|5627.37|5625.59|5625.59|5627.37|5627.37|5625.59|5625.59|0
1654873300000|2022-06-10 15:01:40|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|0
1654873330000|2022-06-10 15:02:10|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|5625.11|0
1654873350000|2022-06-10 15:02:30|5626.89|5626.89|5626.89|5626.89|5626.89|5626.89|5625.11|5625.11|0
1654873380000|2022-06-10 15:03:00|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1654873410000|2022-06-10 15:03:30|5627.37|5627.37|5630.93|5630.93|5630.93|5630.93|5627.37|5627.37|0
1654873420000|2022-06-10 15:03:40|5629.15|5629.15|5630.93|5630.93|5630.93|5630.93|5629.15|5629.15|0
1654873450000|2022-06-10 15:04:10|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|5632.71|0
1654873480000|2022-06-10 15:04:40|5634|5634|5634|5634|5634|5634|5634|5634|0
1654873490000|2022-06-10 15:04:50|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1654873510000|2022-06-10 15:05:10|5630.45|5630.45|5632.22|5632.22|5632.22|5632.22|5630.45|5630.45|0
1654873520000|2022-06-10 15:05:20|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|5630.45|0
1654873530000|2022-06-10 15:05:30|5628.67|5628.67|5632.22|5632.22|5632.22|5632.22|5628.67|5628.67|0
1654873550000|2022-06-10 15:05:50|5634|5634|5634|5634|5634|5634|5634|5634|0
1654873690000|2022-06-10 15:08:10|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|5632.22|0
1654873720000|2022-06-10 15:08:40|5634|5634|5634|5634|5634|5634|5634|5634|0
1654873730000|2022-06-10 15:08:50|5632.22|5632.22|5630.45|5630.45|5632.22|5632.22|5630.45|5630.45|0
1654873780000|2022-06-10 15:09:40|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|5628.67|0
1654873880000|2022-06-10 15:11:20|5626.89|5626.89|5625.59|5625.59|5626.89|5626.89|5625.59|5625.59|0
1654873900000|2022-06-10 15:11:40|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654873920000|2022-06-10 15:12:00|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|0
1654873930000|2022-06-10 15:12:10|5623.81|5623.81|5622.04|5622.04|5623.81|5623.81|5622.04|5622.04|0
1654873940000|2022-06-10 15:12:20|5623.81|5623.81|5625.59|5625.59|5625.59|5625.59|5623.81|5623.81|0
1654873960000|2022-06-10 15:12:40|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|5628.18|0
1654873990000|2022-06-10 15:13:10|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1654874020000|2022-06-10 15:13:40|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1654874100000|2022-06-10 15:15:00|5622.04|5622.04|5625.59|5625.59|5625.59|5625.59|5622.04|5622.04|0
1654874120000|2022-06-10 15:15:20|5627.37|5627.37|5629.15|5629.15|5629.15|5629.15|5627.37|5627.37|0
1654874150000|2022-06-10 15:15:50|5627.37|5627.37|5625.59|5625.59|5627.37|5627.37|5625.59|5625.59|0
1654874170000|2022-06-10 15:16:10|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654874240000|2022-06-10 15:17:20|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|0
1654874260000|2022-06-10 15:17:40|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1654874270000|2022-06-10 15:17:50|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654874290000|2022-06-10 15:18:10|5622.04|5622.04|5622.04|5622.04|5623.81|5623.81|5622.04|5622.04|0
1654874310000|2022-06-10 15:18:30|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654874360000|2022-06-10 15:19:20|5625.59|5625.59|5627.37|5627.37|5627.37|5627.37|5625.59|5625.59|0
1654874390000|2022-06-10 15:19:50|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|5629.15|0
1654874460000|2022-06-10 15:21:00|5630.93|5630.93|5629.15|5629.15|5630.93|5630.93|5629.15|5629.15|0
1654874470000|2022-06-10 15:21:10|5630.45|5630.45|5629.15|5629.15|5630.45|5630.45|5629.15|5629.15|0
1654874510000|2022-06-10 15:21:50|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|5627.37|0
1654874530000|2022-06-10 15:22:10|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|5625.59|0
1654874540000|2022-06-10 15:22:20|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|5623.81|0
1654874550000|2022-06-10 15:22:30|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|5622.04|0
1654874620000|2022-06-10 15:23:40|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1654874650000|2022-06-10 15:24:10|5618.96|5618.96|5620.26|5620.26|5620.26|5620.26|5618.96|5618.96|0
1654874670000|2022-06-10 15:24:30|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1654874680000|2022-06-10 15:24:40|5620.26|5620.26|5622.04|5622.04|5622.04|5622.04|5620.26|5620.26|0
1654874690000|2022-06-10 15:24:50|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|5620.26|0
1654874710000|2022-06-10 15:25:10|5618.48|5618.48|5620.26|5620.26|5620.26|5620.26|5618.48|5618.48|0
1654874730000|2022-06-10 15:25:30|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|0
1654874750000|2022-06-10 15:25:50|5618.48|5618.48|5616.7|5616.7|5618.48|5618.48|5616.7|5616.7|0
1654874770000|2022-06-10 15:26:10|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|5618.48|0
1654874840000|2022-06-10 15:27:20|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|5616.7|0
1654874860000|2022-06-10 15:27:40|5617.99|5617.99|5617.99|5617.99|5617.99|5617.99|5616.7|5616.7|0
1654874870000|2022-06-10 15:27:50|5619.77|5619.77|5621.55|5621.55|5621.55|5621.55|5619.77|5619.77|0
1654874880000|2022-06-10 15:28:00|5619.77|5619.77|5621.07|5621.07|5621.07|5621.07|5619.77|5619.77|0
1654874890000|2022-06-10 15:28:10|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|5619.29|0
1654874900000|2022-06-10 15:28:20|5617.51|5617.51|5619.29|5619.29|5619.29|5619.29|5617.51|5617.51|0
1654874910000|2022-06-10 15:28:30|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1654874930000|2022-06-10 15:28:50|5618.81|5618.81|5619.29|5619.29|5620.58|5620.58|5618.81|5618.81|0
1654874940000|2022-06-10 15:29:00|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|5617.51|0
1654874950000|2022-06-10 15:29:10|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|5615.73|0
1654874960000|2022-06-10 15:29:20|5618.32|5618.32|5619.62|5619.62|5619.62|5619.62|5618.32|5618.32|0
1654874970000|2022-06-10 15:29:30|5621.39|5621.39|5617.84|5617.84|5621.39|5621.39|5617.84|5617.84|0
1654874980000|2022-06-10 15:29:40|5619.62|5619.62|5617.03|5617.03|5619.62|5619.62|5617.03|5617.03|0
1654874990000|2022-06-10 15:29:50|5615.25|5615.25|5613.47|5613.47|5615.25|5615.25|5613.47|5613.47|0
1655104500000|2022-06-13 07:15:00|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|5589.36|0
1655104520000|2022-06-13 07:15:20|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|0
1655104550000|2022-06-13 07:15:50|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|0
1655104580000|2022-06-13 07:16:20|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|5592.92|0
1655104600000|2022-06-13 07:16:40|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|5591.14|0
1655104610000|2022-06-13 07:16:50|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|5587.59|0
1655104650000|2022-06-13 07:17:30|5586.29|5586.29|5582.41|5582.41|5586.29|5586.29|5582.41|5582.41|0
1655104740000|2022-06-13 07:19:00|5584.18|5584.18|5582.41|5582.41|5584.18|5584.18|5582.41|5582.41|0
1655104780000|2022-06-13 07:19:40|5578.85|5578.85|5577.55|5577.55|5578.85|5578.85|5577.55|5577.55|0
1655104810000|2022-06-13 07:20:10|5576.26|5576.26|5578.04|5578.04|5578.04|5578.04|5576.26|5576.26|0
1655104850000|2022-06-13 07:20:50|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|0
1655104860000|2022-06-13 07:21:00|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|5574.48|0
1655104960000|2022-06-13 07:22:40|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1655104970000|2022-06-13 07:22:50|5570.92|5570.92|5572.22|5572.22|5572.22|5572.22|5570.92|5570.92|0
1655105000000|2022-06-13 07:23:20|5574|5574|5574|5574|5574|5574|5574|5574|0
1655105010000|2022-06-13 07:23:30|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|5572.22|0
1655105110000|2022-06-13 07:25:10|5575.78|5575.78|5572.22|5572.22|5575.78|5575.78|5572.22|5572.22|0
1655105120000|2022-06-13 07:25:20|5575.78|5575.78|5574.48|5574.48|5575.78|5575.78|5574.48|5574.48|0
1655105130000|2022-06-13 07:25:30|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1655105150000|2022-06-13 07:25:50|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|5576.26|0
1655105170000|2022-06-13 07:26:10|5578.04|5578.04|5576.26|5576.26|5578.04|5578.04|5576.26|5576.26|0
1655105200000|2022-06-13 07:26:40|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|5572.7|0
1655105210000|2022-06-13 07:26:50|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|5570.92|0
1655105300000|2022-06-13 07:28:20|5567.37|5567.37|5567.37|5567.37|5567.37|5567.37|5567.37|5567.37|0
1655105400000|2022-06-13 07:30:00|5563.48|5563.48|5561.7|5561.7|5563.48|5563.48|5561.7|5561.7|0
1655105410000|2022-06-13 07:30:10|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|5563.48|0
1655105420000|2022-06-13 07:30:20|5558.14|5558.14|5556.37|5556.37|5558.14|5558.14|5556.37|5556.37|0
1655105430000|2022-06-13 07:30:30|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1655105440000|2022-06-13 07:30:40|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|5559.92|0
1655105450000|2022-06-13 07:30:50|5558.14|5558.14|5556.37|5556.37|5558.14|5558.14|5556.37|5556.37|0
1655105470000|2022-06-13 07:31:10|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|5551.03|0
1655105490000|2022-06-13 07:31:30|5552.32|5552.32|5553.62|5553.62|5553.62|5553.62|5552.32|5552.32|0
1655105500000|2022-06-13 07:31:40|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|0
1655105520000|2022-06-13 07:32:00|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|5556.69|0
1655105530000|2022-06-13 07:32:10|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|5554.91|0
1655105550000|2022-06-13 07:32:30|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|5551.36|0
1655105560000|2022-06-13 07:32:40|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|0
1655105640000|2022-06-13 07:34:00|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|0
1655105670000|2022-06-13 07:34:30|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1655105690000|2022-06-13 07:34:50|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1655105700000|2022-06-13 07:35:00|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|0
1655105740000|2022-06-13 07:35:40|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|5551.84|0
1655105770000|2022-06-13 07:36:10|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|5553.62|0
1655105900000|2022-06-13 07:38:20|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|0
1655105980000|2022-06-13 07:39:40|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|0
1655106000000|2022-06-13 07:40:00|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|5550.06|0
1655106060000|2022-06-13 07:41:00|5546.5|5546.5|5544.73|5544.73|5546.5|5546.5|5544.73|5544.73|0
1655106090000|2022-06-13 07:41:30|5542.95|5542.95|5542.95|5542.95|5542.95|5542.95|5542.95|5542.95|0
1655106140000|2022-06-13 07:42:20|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1655106150000|2022-06-13 07:42:30|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1655106210000|2022-06-13 07:43:30|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|0
1655106240000|2022-06-13 07:44:00|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1655106290000|2022-06-13 07:44:50|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|5532.76|0
1655106320000|2022-06-13 07:45:20|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1655106330000|2022-06-13 07:45:30|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|0
1655106350000|2022-06-13 07:45:50|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1655106360000|2022-06-13 07:46:00|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|5536.8|0
1655106370000|2022-06-13 07:46:10|5538.09|5538.09|5536.32|5536.32|5538.09|5538.09|5536.32|5536.32|0
1655106400000|2022-06-13 07:46:40|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1655106410000|2022-06-13 07:46:50|5540.68|5540.68|5544.24|5544.24|5544.24|5544.24|5540.68|5540.68|0
1655106450000|2022-06-13 07:47:30|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|0
1655106480000|2022-06-13 07:48:00|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|5549.58|0
1655106490000|2022-06-13 07:48:10|5551.36|5551.36|5549.58|5549.58|5551.36|5551.36|5549.58|5549.58|0
1655106520000|2022-06-13 07:48:40|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|5547.8|0
1655106590000|2022-06-13 07:49:50|5546.02|5546.02|5546.02|5546.02|5546.02|5546.02|5546.02|5546.02|0
1655106610000|2022-06-13 07:50:10|5547.8|5547.8|5550.39|5550.39|5550.39|5550.39|5547.8|5547.8|0
1655106620000|2022-06-13 07:50:20|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|5552.17|0
1655106630000|2022-06-13 07:50:30|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|0
1655106770000|2022-06-13 07:52:50|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|5562.84|0
1655106820000|2022-06-13 07:53:40|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|0
1655106870000|2022-06-13 07:54:30|5557.5|5557.5|5559.28|5559.28|5559.28|5559.28|5557.5|5557.5|0
1655106890000|2022-06-13 07:54:50|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|0
1655106920000|2022-06-13 07:55:20|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|0
1655106940000|2022-06-13 07:55:40|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|0
1655106970000|2022-06-13 07:56:10|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|0
1655107050000|2022-06-13 07:57:30|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|0
1655107080000|2022-06-13 07:58:00|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|5557.02|0
1655107110000|2022-06-13 07:58:30|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|5555.24|0
1655107140000|2022-06-13 07:59:00|5553.46|5553.46|5555.24|5555.24|5555.24|5555.24|5553.46|5553.46|0
1655107200000|2022-06-13 08:00:00|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|5553.46|0
1655107210000|2022-06-13 08:00:10|5551.68|5551.68|5549.9|5549.9|5551.68|5551.68|5549.9|5549.9|0
1655107230000|2022-06-13 08:00:30|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|0
1655107240000|2022-06-13 08:00:40|5546.83|5546.83|5544.24|5544.24|5546.83|5546.83|5544.24|5544.24|0
1655107290000|2022-06-13 08:01:30|5545.54|5545.54|5545.54|5545.54|5545.54|5545.54|5545.54|5545.54|0
1655107320000|2022-06-13 08:02:00|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|0
1655107340000|2022-06-13 08:02:20|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|5541.98|0
1655107400000|2022-06-13 08:03:20|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|0
1655107550000|2022-06-13 08:05:50|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1655107660000|2022-06-13 08:07:40|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1655107680000|2022-06-13 08:08:00|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1655107840000|2022-06-13 08:10:40|5540.2|5540.2|5541.98|5541.98|5541.98|5541.98|5540.2|5540.2|0
1655107980000|2022-06-13 08:13:00|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|5540.68|0
1655108010000|2022-06-13 08:13:30|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|0
1655108070000|2022-06-13 08:14:30|5537.13|5537.13|5535.35|5535.35|5537.13|5537.13|5535.35|5535.35|0
1655108110000|2022-06-13 08:15:10|5533.57|5533.57|5535.35|5535.35|5535.35|5535.35|5533.57|5533.57|0
1655108140000|2022-06-13 08:15:40|5534.05|5534.05|5534.05|5534.05|5534.05|5534.05|5534.05|5534.05|0
1655108150000|2022-06-13 08:15:50|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1655108160000|2022-06-13 08:16:00|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|0
1655108250000|2022-06-13 08:17:30|5535.35|5535.35|5533.57|5533.57|5535.35|5535.35|5533.57|5533.57|0
1655108300000|2022-06-13 08:18:20|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1655108320000|2022-06-13 08:18:40|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|0
1655108410000|2022-06-13 08:20:10|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1655108550000|2022-06-13 08:22:30|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1655108650000|2022-06-13 08:24:10|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1655108790000|2022-06-13 08:26:30|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1655108800000|2022-06-13 08:26:40|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1655108830000|2022-06-13 08:27:10|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|0
1655108850000|2022-06-13 08:27:30|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5524.68|5524.68|0
1655108870000|2022-06-13 08:27:50|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|0
1655109020000|2022-06-13 08:30:20|5523.38|5523.38|5523.38|5523.38|5523.38|5523.38|5523.38|5523.38|0
1655109040000|2022-06-13 08:30:40|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|0
1655109050000|2022-06-13 08:30:50|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|0
1655109060000|2022-06-13 08:31:00|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|0
1655109070000|2022-06-13 08:31:10|5530.01|5530.01|5533.57|5533.57|5533.57|5533.57|5530.01|5530.01|0
1655109080000|2022-06-13 08:31:20|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1655109140000|2022-06-13 08:32:20|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|5533.57|0
1655109170000|2022-06-13 08:32:50|5530.01|5530.01|5533.57|5533.57|5533.57|5533.57|5530.01|5530.01|0
1655109200000|2022-06-13 08:33:20|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1655109260000|2022-06-13 08:34:20|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1655109280000|2022-06-13 08:34:40|5536.64|5536.64|5537.94|5537.94|5537.94|5537.94|5536.64|5536.64|0
1655109360000|2022-06-13 08:36:00|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|0
1655109390000|2022-06-13 08:36:30|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1655109500000|2022-06-13 08:38:20|5534.86|5534.86|5534.86|5534.86|5536.64|5536.64|5534.86|5534.86|0
1655109520000|2022-06-13 08:38:40|5533.57|5533.57|5531.79|5531.79|5533.57|5533.57|5531.79|5531.79|0
1655109540000|2022-06-13 08:39:00|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|0
1655109660000|2022-06-13 08:41:00|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1655109670000|2022-06-13 08:41:10|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1655109690000|2022-06-13 08:41:30|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|0
1655109700000|2022-06-13 08:41:40|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|5538.91|0
1655109710000|2022-06-13 08:41:50|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1655109720000|2022-06-13 08:42:00|5536.64|5536.64|5535.35|5535.35|5536.64|5536.64|5535.35|5535.35|0
1655109850000|2022-06-13 08:44:10|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1655109910000|2022-06-13 08:45:10|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|5530.5|0
1655109960000|2022-06-13 08:46:00|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|5525.16|0
1655110050000|2022-06-13 08:47:30|5516.27|5516.27|5507.37|5507.37|5516.27|5516.27|5507.37|5507.37|0
1655110060000|2022-06-13 08:47:40|5510.93|5510.93|5509.15|5509.15|5510.93|5510.93|5509.15|5509.15|0
1655110070000|2022-06-13 08:47:50|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|0
1655110080000|2022-06-13 08:48:00|5509.15|5509.15|5507.37|5507.37|5509.15|5509.15|5507.37|5507.37|0
1655110100000|2022-06-13 08:48:20|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1655110200000|2022-06-13 08:50:00|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1655110210000|2022-06-13 08:50:10|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1655110260000|2022-06-13 08:51:00|5503.81|5503.81|5505.59|5505.59|5505.59|5505.59|5503.81|5503.81|0
1655110330000|2022-06-13 08:52:10|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1655110380000|2022-06-13 08:53:00|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|0
1655110410000|2022-06-13 08:53:30|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|0
1655110500000|2022-06-13 08:55:00|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|0
1655110530000|2022-06-13 08:55:30|5506.08|5506.08|5504.3|5504.3|5506.08|5506.08|5504.3|5504.3|0
1655110560000|2022-06-13 08:56:00|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|5502.52|0
1655110700000|2022-06-13 08:58:20|5500.74|5500.74|5500.74|5500.74|5500.74|5500.74|5500.74|5500.74|0
1655110750000|2022-06-13 08:59:10|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|5498.96|0
1655110760000|2022-06-13 08:59:20|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|0
1655110800000|2022-06-13 09:00:00|5495.41|5495.41|5493.63|5493.63|5495.41|5495.41|5493.63|5493.63|0
1655110880000|2022-06-13 09:01:20|5495.41|5495.41|5497.18|5497.18|5497.18|5497.18|5495.41|5495.41|0
1655110920000|2022-06-13 09:02:00|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|0
1655110930000|2022-06-13 09:02:10|5497.18|5497.18|5498.96|5498.96|5498.96|5498.96|5497.18|5497.18|0
1655110980000|2022-06-13 09:03:00|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|0
1655110990000|2022-06-13 09:03:10|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|0
1655111030000|2022-06-13 09:03:50|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1655111200000|2022-06-13 09:06:40|5505.59|5505.59|5509.15|5509.15|5509.15|5509.15|5505.59|5505.59|0
1655111300000|2022-06-13 09:08:20|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1655111320000|2022-06-13 09:08:40|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|0
1655111370000|2022-06-13 09:09:30|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1655111420000|2022-06-13 09:10:20|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1655111470000|2022-06-13 09:11:10|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1655111660000|2022-06-13 09:14:20|5502.04|5502.04|5500.74|5500.74|5502.04|5502.04|5500.74|5500.74|0
1655111750000|2022-06-13 09:15:50|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|0
1655111830000|2022-06-13 09:17:10|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|0
1655111860000|2022-06-13 09:17:40|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|0
1655111890000|2022-06-13 09:18:10|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|0
1655111930000|2022-06-13 09:18:50|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|5494.92|0
1655111980000|2022-06-13 09:19:40|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|5496.7|0
1655112050000|2022-06-13 09:20:50|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|5498.48|0
1655112080000|2022-06-13 09:21:20|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|5500.26|0
1655112100000|2022-06-13 09:21:40|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|0
1655112270000|2022-06-13 09:24:30|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|0
1655112440000|2022-06-13 09:27:20|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|0
1655112570000|2022-06-13 09:29:30|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|0
1655112610000|2022-06-13 09:30:10|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|5494.44|0
1655112660000|2022-06-13 09:31:00|5497.99|5497.99|5501.55|5501.55|5501.55|5501.55|5497.99|5497.99|0
1655112680000|2022-06-13 09:31:20|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|0
1655112700000|2022-06-13 09:31:40|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|0
1655112750000|2022-06-13 09:32:30|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|0
1655112820000|2022-06-13 09:33:40|5502.04|5502.04|5502.04|5502.04|5502.04|5502.04|5500.74|5500.74|0
1655112830000|2022-06-13 09:33:50|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1655112880000|2022-06-13 09:34:40|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1655112900000|2022-06-13 09:35:00|5506.89|5506.89|5511.74|5511.74|5511.74|5511.74|5506.89|5506.89|0
1655112910000|2022-06-13 09:35:10|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1655112940000|2022-06-13 09:35:40|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|0
1655112950000|2022-06-13 09:35:50|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|0
1655112990000|2022-06-13 09:36:30|5506.4|5506.4|5507.7|5507.7|5507.7|5507.7|5506.4|5506.4|0
1655113150000|2022-06-13 09:39:10|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1655113200000|2022-06-13 09:40:00|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|0
1655113210000|2022-06-13 09:40:10|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|5508.99|0
1655113220000|2022-06-13 09:40:20|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|0
1655113230000|2022-06-13 09:40:30|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1655113250000|2022-06-13 09:40:50|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1655113260000|2022-06-13 09:41:00|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1655113280000|2022-06-13 09:41:20|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1655113300000|2022-06-13 09:41:40|5514.17|5514.17|5511.58|5511.58|5514.17|5514.17|5511.58|5511.58|0
1655113320000|2022-06-13 09:42:00|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|0
1655113330000|2022-06-13 09:42:10|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|0
1655113340000|2022-06-13 09:42:20|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|0
1655113360000|2022-06-13 09:42:40|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1655113380000|2022-06-13 09:43:00|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|0
1655113410000|2022-06-13 09:43:30|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655113430000|2022-06-13 09:43:50|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|0
1655113510000|2022-06-13 09:45:10|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655113520000|2022-06-13 09:45:20|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1655113570000|2022-06-13 09:46:10|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655113640000|2022-06-13 09:47:20|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1655113850000|2022-06-13 09:50:50|5511.74|5511.74|5513.52|5513.52|5513.52|5513.52|5511.74|5511.74|0
1655113880000|2022-06-13 09:51:20|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1655114010000|2022-06-13 09:53:30|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1655114110000|2022-06-13 09:55:10|5504.63|5504.63|5501.07|5501.07|5504.63|5504.63|5501.07|5501.07|0
1655114130000|2022-06-13 09:55:30|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655114170000|2022-06-13 09:56:10|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1655114210000|2022-06-13 09:56:50|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655114220000|2022-06-13 09:57:00|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1655114280000|2022-06-13 09:58:00|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|0
1655114320000|2022-06-13 09:58:40|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1655114340000|2022-06-13 09:59:00|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|0
1655114420000|2022-06-13 10:00:20|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1655114510000|2022-06-13 10:01:50|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|0
1655114530000|2022-06-13 10:02:10|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|0
1655114590000|2022-06-13 10:03:10|5493.95|5493.95|5493.95|5493.95|5493.95|5493.95|5493.95|5493.95|0
1655114610000|2022-06-13 10:03:30|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|5495.73|0
1655114650000|2022-06-13 10:04:10|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|0
1655114690000|2022-06-13 10:04:50|5499.29|5499.29|5501.07|5501.07|5501.07|5501.07|5499.29|5499.29|0
1655114790000|2022-06-13 10:06:30|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1655114830000|2022-06-13 10:07:10|5504.14|5504.14|5505.92|5505.92|5505.92|5505.92|5504.14|5504.14|0
1655114860000|2022-06-13 10:07:40|5509.48|5509.48|5507.7|5507.7|5509.48|5509.48|5507.7|5507.7|0
1655114910000|2022-06-13 10:08:30|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655114990000|2022-06-13 10:09:50|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655115010000|2022-06-13 10:10:10|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1655115060000|2022-06-13 10:11:00|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|0
1655115140000|2022-06-13 10:12:20|5500.58|5500.58|5502.36|5502.36|5502.36|5502.36|5500.58|5500.58|0
1655115190000|2022-06-13 10:13:10|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655115210000|2022-06-13 10:13:30|5505.92|5505.92|5505.92|5505.92|5507.7|5507.7|5505.92|5505.92|0
1655115290000|2022-06-13 10:14:50|5507.7|5507.7|5505.92|5505.92|5507.7|5507.7|5505.92|5505.92|0
1655115320000|2022-06-13 10:15:20|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655115360000|2022-06-13 10:16:00|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655115420000|2022-06-13 10:17:00|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1655115490000|2022-06-13 10:18:10|5502.36|5502.36|5502.36|5502.36|5504.14|5504.14|5502.36|5502.36|0
1655115670000|2022-06-13 10:21:10|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|0
1655115690000|2022-06-13 10:21:30|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655115730000|2022-06-13 10:22:10|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1655115740000|2022-06-13 10:22:20|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655115900000|2022-06-13 10:25:00|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1655115990000|2022-06-13 10:26:30|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|0
1655116180000|2022-06-13 10:29:40|5497.03|5497.03|5497.03|5497.03|5497.03|5497.03|5497.03|5497.03|0
1655116260000|2022-06-13 10:31:00|5498.81|5498.81|5500.58|5500.58|5500.58|5500.58|5498.81|5498.81|0
1655116280000|2022-06-13 10:31:20|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655116290000|2022-06-13 10:31:30|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|0
1655116360000|2022-06-13 10:32:40|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1655116380000|2022-06-13 10:33:00|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|0
1655116440000|2022-06-13 10:34:00|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|5502.85|0
1655116500000|2022-06-13 10:35:00|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655116530000|2022-06-13 10:35:30|5506.4|5506.4|5506.4|5506.4|5509.96|5509.96|5506.4|5506.4|0
1655116550000|2022-06-13 10:35:50|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655116640000|2022-06-13 10:37:20|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|0
1655116870000|2022-06-13 10:41:10|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1655116880000|2022-06-13 10:41:20|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|0
1655116970000|2022-06-13 10:42:50|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1655117180000|2022-06-13 10:46:20|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1655117200000|2022-06-13 10:46:40|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|5501.07|0
1655117220000|2022-06-13 10:47:00|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1655117240000|2022-06-13 10:47:20|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|0
1655117260000|2022-06-13 10:47:40|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|5499.29|0
1655117280000|2022-06-13 10:48:00|5497.51|5497.51|5495.73|5495.73|5497.51|5497.51|5495.73|5495.73|0
1655117400000|2022-06-13 10:50:00|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|5497.51|0
1655117540000|2022-06-13 10:52:20|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|0
1655117600000|2022-06-13 10:53:20|5494.44|5494.44|5496.22|5496.22|5496.22|5496.22|5494.44|5494.44|0
1655117640000|2022-06-13 10:54:00|5494.44|5494.44|5494.44|5494.44|5496.22|5496.22|5494.44|5494.44|0
1655117750000|2022-06-13 10:55:50|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|5496.22|0
1655117780000|2022-06-13 10:56:20|5494.44|5494.44|5492.66|5492.66|5494.44|5494.44|5492.66|5492.66|0
1655117810000|2022-06-13 10:56:50|5494.44|5494.44|5496.22|5496.22|5496.22|5496.22|5494.44|5494.44|0
1655117960000|2022-06-13 10:59:20|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|5497.99|0
1655117970000|2022-06-13 10:59:30|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|0
1655118030000|2022-06-13 11:00:30|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1655118080000|2022-06-13 11:01:20|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|5505.11|0
1655118090000|2022-06-13 11:01:30|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1655118180000|2022-06-13 11:03:00|5508.67|5508.67|5510.45|5510.45|5510.45|5510.45|5508.67|5508.67|0
1655118190000|2022-06-13 11:03:10|5514|5514|5514|5514|5514|5514|5514|5514|0
1655118200000|2022-06-13 11:03:20|5515.3|5515.3|5515.3|5515.3|5515.3|5515.3|5515.3|5515.3|0
1655118210000|2022-06-13 11:03:30|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|0
1655118230000|2022-06-13 11:03:50|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|5514.81|0
1655118260000|2022-06-13 11:04:20|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|0
1655118290000|2022-06-13 11:04:50|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|0
1655118310000|2022-06-13 11:05:10|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|0
1655118320000|2022-06-13 11:05:20|5513.04|5513.04|5511.26|5511.26|5513.04|5513.04|5511.26|5511.26|0
1655118330000|2022-06-13 11:05:30|5513.04|5513.04|5511.26|5511.26|5513.04|5513.04|5511.26|5511.26|0
1655118460000|2022-06-13 11:07:40|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|5509.48|0
1655118500000|2022-06-13 11:08:20|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|0
1655118550000|2022-06-13 11:09:10|5504.14|5504.14|5505.92|5505.92|5505.92|5505.92|5504.14|5504.14|0
1655118740000|2022-06-13 11:12:20|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655118750000|2022-06-13 11:12:30|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655118840000|2022-06-13 11:14:00|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1655118870000|2022-06-13 11:14:30|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|5498.81|0
1655118890000|2022-06-13 11:14:50|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1655119220000|2022-06-13 11:20:20|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1655119230000|2022-06-13 11:20:30|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|0
1655119260000|2022-06-13 11:21:00|5507.7|5507.7|5509.48|5509.48|5509.48|5509.48|5507.7|5507.7|0
1655119390000|2022-06-13 11:23:10|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|0
1655119440000|2022-06-13 11:24:00|5505.11|5505.11|5499.93|5499.93|5505.11|5505.11|5499.93|5499.93|0
1655119450000|2022-06-13 11:24:10|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|5494.59|0
1655119530000|2022-06-13 11:25:30|5493.3|5493.3|5493.3|5493.3|5493.3|5493.3|5493.3|5493.3|0
1655119620000|2022-06-13 11:27:00|5495.08|5495.08|5496.86|5496.86|5496.86|5496.86|5495.08|5495.08|0
1655119690000|2022-06-13 11:28:10|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|0
1655119800000|2022-06-13 11:30:00|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|0
1655119810000|2022-06-13 11:30:10|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|0
1655120050000|2022-06-13 11:34:10|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|0
1655120090000|2022-06-13 11:34:50|5492|5492|5492|5492|5492|5492|5492|5492|0
1655120140000|2022-06-13 11:35:40|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|5493.78|0
1655120220000|2022-06-13 11:37:00|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|5495.08|0
1655120230000|2022-06-13 11:37:10|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|5496.86|0
1655120360000|2022-06-13 11:39:20|5498.15|5498.15|5499.45|5499.45|5499.45|5499.45|5498.15|5498.15|0
1655120650000|2022-06-13 11:44:10|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|5501.23|0
1655120700000|2022-06-13 11:45:00|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|5497.67|0
1655120750000|2022-06-13 11:45:50|5495.89|5495.89|5495.89|5495.89|5495.89|5495.89|5495.89|5495.89|0
1655120790000|2022-06-13 11:46:30|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|5497.18|0
1655120870000|2022-06-13 11:47:50|5500.74|5500.74|5514.97|5514.97|5514.97|5514.97|5500.74|5500.74|0
1655120890000|2022-06-13 11:48:10|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|5516.27|0
1655120900000|2022-06-13 11:48:20|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|0
1655120920000|2022-06-13 11:48:40|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|0
1655121090000|2022-06-13 11:51:30|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|0
1655121160000|2022-06-13 11:52:40|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|5507.37|0
1655121220000|2022-06-13 11:53:40|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1655121290000|2022-06-13 11:54:50|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|0
1655121300000|2022-06-13 11:55:00|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|0
1655121320000|2022-06-13 11:55:20|5516.27|5516.27|5516.27|5516.27|5519.82|5519.82|5516.27|5516.27|0
1655121330000|2022-06-13 11:55:30|5518.04|5518.04|5518.04|5518.04|5518.04|5518.04|5518.04|5518.04|0
1655121350000|2022-06-13 11:55:50|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|0
1655121370000|2022-06-13 11:56:10|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1655121530000|2022-06-13 11:58:50|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|5518.86|0
1655121610000|2022-06-13 12:00:10|5522.41|5522.41|5529.53|5529.53|5529.53|5529.53|5522.41|5522.41|0
1655121620000|2022-06-13 12:00:20|5531.31|5531.31|5532.6|5532.6|5532.6|5532.6|5531.31|5531.31|0
1655121660000|2022-06-13 12:01:00|5534.38|5534.38|5536.16|5536.16|5536.16|5536.16|5534.38|5534.38|0
1655121670000|2022-06-13 12:01:10|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|0
1655121710000|2022-06-13 12:01:50|5532.6|5532.6|5529.04|5529.04|5532.6|5532.6|5529.04|5529.04|0
1655121910000|2022-06-13 12:05:10|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|5530.82|0
1655122030000|2022-06-13 12:07:10|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|0
1655122180000|2022-06-13 12:09:40|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|0
1655122190000|2022-06-13 12:09:50|5536.97|5536.97|5533.41|5533.41|5536.97|5536.97|5533.41|5533.41|0
1655122220000|2022-06-13 12:10:20|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|0
1655122230000|2022-06-13 12:10:30|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|0
1655122250000|2022-06-13 12:10:50|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|0
1655122330000|2022-06-13 12:12:10|5536.49|5536.49|5538.26|5538.26|5538.26|5538.26|5536.49|5536.49|0
1655122400000|2022-06-13 12:13:20|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|0
1655122440000|2022-06-13 12:14:00|5534.71|5534.71|5531.15|5531.15|5534.71|5534.71|5531.15|5531.15|0
1655122450000|2022-06-13 12:14:10|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|0
1655122470000|2022-06-13 12:14:30|5527.59|5527.59|5529.37|5529.37|5529.37|5529.37|5527.59|5527.59|0
1655122510000|2022-06-13 12:15:10|5525.81|5525.81|5525.81|5525.81|5527.59|5527.59|5525.81|5525.81|0
1655122520000|2022-06-13 12:15:20|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|5527.11|0
1655122550000|2022-06-13 12:15:50|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1655122570000|2022-06-13 12:16:10|5521.77|5521.77|5521.77|5521.77|5521.77|5521.77|5521.77|5521.77|0
1655122670000|2022-06-13 12:17:50|5519.99|5519.99|5519.99|5519.99|5519.99|5519.99|5519.99|5519.99|0
1655122680000|2022-06-13 12:18:00|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|0
1655122890000|2022-06-13 12:21:30|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|0
1655122900000|2022-06-13 12:21:40|5522.58|5522.58|5522.58|5522.58|5522.58|5522.58|5522.58|5522.58|0
1655122930000|2022-06-13 12:22:10|5523.88|5523.88|5523.88|5523.88|5523.88|5523.88|5523.88|5523.88|0
1655122940000|2022-06-13 12:22:20|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1655122990000|2022-06-13 12:23:10|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655123000000|2022-06-13 12:23:20|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655123050000|2022-06-13 12:24:10|5519.03|5519.03|5521.62|5521.62|5521.62|5521.62|5519.03|5519.03|0
1655123140000|2022-06-13 12:25:40|5523.39|5523.39|5521.62|5521.62|5523.39|5523.39|5521.62|5521.62|0
1655123160000|2022-06-13 12:26:00|5520.32|5520.32|5519.03|5519.03|5520.32|5520.32|5519.03|5519.03|0
1655123180000|2022-06-13 12:26:20|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|0
1655123250000|2022-06-13 12:27:30|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|0
1655123280000|2022-06-13 12:28:00|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|0
1655123410000|2022-06-13 12:30:10|5518.54|5518.54|5519.84|5519.84|5521.13|5521.13|5518.54|5518.54|0
1655123460000|2022-06-13 12:31:00|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655123560000|2022-06-13 12:32:40|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655123670000|2022-06-13 12:34:30|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655123680000|2022-06-13 12:34:40|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655123740000|2022-06-13 12:35:40|5522.1|5522.1|5527.44|5527.44|5527.44|5527.44|5522.1|5522.1|0
1655123760000|2022-06-13 12:36:00|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|5529.21|0
1655123800000|2022-06-13 12:36:40|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|0
1655123840000|2022-06-13 12:37:20|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|0
1655124060000|2022-06-13 12:41:00|5526.95|5526.95|5526.95|5526.95|5526.95|5526.95|5526.95|5526.95|0
1655124100000|2022-06-13 12:41:40|5525.17|5525.17|5523.39|5523.39|5525.17|5525.17|5523.39|5523.39|0
1655124140000|2022-06-13 12:42:20|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1655124150000|2022-06-13 12:42:30|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655124210000|2022-06-13 12:43:30|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655124300000|2022-06-13 12:45:00|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655124420000|2022-06-13 12:47:00|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655124500000|2022-06-13 12:48:20|5513.21|5513.21|5511.43|5511.43|5513.21|5513.21|5511.43|5511.43|0
1655124530000|2022-06-13 12:48:50|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655124650000|2022-06-13 12:50:50|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655124780000|2022-06-13 12:53:00|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655124790000|2022-06-13 12:53:10|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655124800000|2022-06-13 12:53:20|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655124970000|2022-06-13 12:56:10|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|5499.94|0
1655124990000|2022-06-13 12:56:30|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1655125020000|2022-06-13 12:57:00|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655125030000|2022-06-13 12:57:10|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655125070000|2022-06-13 12:57:50|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655125110000|2022-06-13 12:58:30|5497.68|5497.68|5495.9|5495.9|5497.68|5497.68|5495.9|5495.9|0
1655125120000|2022-06-13 12:58:40|5501.24|5501.24|5506.57|5506.57|5506.57|5506.57|5501.24|5501.24|0
1655125130000|2022-06-13 12:58:50|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655125140000|2022-06-13 12:59:00|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|0
1655125160000|2022-06-13 12:59:20|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|0
1655125210000|2022-06-13 13:00:10|5504.8|5504.8|5503.02|5503.02|5504.8|5504.8|5503.02|5503.02|0
1655125230000|2022-06-13 13:00:30|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1655125270000|2022-06-13 13:01:10|5504.8|5504.8|5499.46|5499.46|5504.8|5504.8|5499.46|5499.46|0
1655125290000|2022-06-13 13:01:30|5496.87|5496.87|5502.21|5502.21|5502.21|5502.21|5496.87|5496.87|0
1655125360000|2022-06-13 13:02:40|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655125440000|2022-06-13 13:04:00|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655125500000|2022-06-13 13:05:00|5503.5|5503.5|5504.8|5504.8|5504.8|5504.8|5503.5|5503.5|0
1655125540000|2022-06-13 13:05:40|5506.57|5506.57|5508.35|5508.35|5508.35|5508.35|5506.57|5506.57|0
1655125560000|2022-06-13 13:06:00|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|0
1655125590000|2022-06-13 13:06:30|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655125610000|2022-06-13 13:06:50|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655125620000|2022-06-13 13:07:00|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|0
1655125710000|2022-06-13 13:08:30|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|0
1655125740000|2022-06-13 13:09:00|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655125800000|2022-06-13 13:10:00|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|5511.91|0
1655125870000|2022-06-13 13:11:10|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655125950000|2022-06-13 13:12:30|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|0
1655126000000|2022-06-13 13:13:20|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655126160000|2022-06-13 13:16:00|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|0
1655126280000|2022-06-13 13:18:00|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|0
1655126300000|2022-06-13 13:18:20|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|0
1655126310000|2022-06-13 13:18:30|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|5503.02|0
1655126330000|2022-06-13 13:18:50|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1655126480000|2022-06-13 13:21:20|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655126490000|2022-06-13 13:21:30|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655126540000|2022-06-13 13:22:20|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1655126610000|2022-06-13 13:23:30|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|0
1655126620000|2022-06-13 13:23:40|5496.87|5496.87|5496.39|5496.39|5498.16|5498.16|5496.39|5496.39|0
1655126790000|2022-06-13 13:26:30|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655126830000|2022-06-13 13:27:10|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|0
1655126880000|2022-06-13 13:28:00|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|0
1655126930000|2022-06-13 13:28:50|5498.16|5498.16|5496.39|5496.39|5498.16|5498.16|5496.39|5496.39|0
1655126950000|2022-06-13 13:29:10|5494.61|5494.61|5492.02|5492.02|5494.61|5494.61|5492.02|5492.02|0
1655126970000|2022-06-13 13:29:30|5493.31|5493.31|5492.02|5492.02|5493.31|5493.31|5492.02|5492.02|0
1655126980000|2022-06-13 13:29:40|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|0
1655126990000|2022-06-13 13:29:50|5495.58|5495.58|5500.91|5500.91|5502.69|5502.69|5493.8|5493.8|0
1655127000000|2022-06-13 13:30:00|5502.69|5502.69|5514.98|5514.98|5514.98|5514.98|5502.69|5502.69|0
1655127010000|2022-06-13 13:30:10|5516.76|5516.76|5506.09|5506.09|5523.88|5523.88|5506.09|5506.09|0
1655127020000|2022-06-13 13:30:20|5504.31|5504.31|5506.09|5506.09|5509.65|5509.65|5504.31|5504.31|0
1655127030000|2022-06-13 13:30:30|5507.87|5507.87|5502.53|5502.53|5507.87|5507.87|5502.53|5502.53|0
1655127040000|2022-06-13 13:30:40|5507.87|5507.87|5507.87|5507.87|5509.65|5509.65|5507.87|5507.87|0
1655127050000|2022-06-13 13:30:50|5509.65|5509.65|5509.65|5509.65|5511.43|5511.43|5506.09|5506.09|0
1655127060000|2022-06-13 13:31:00|5507.87|5507.87|5509.65|5509.65|5509.65|5509.65|5507.87|5507.87|0
1655127090000|2022-06-13 13:31:30|5513.21|5513.21|5511.43|5511.43|5514.98|5514.98|5511.43|5511.43|0
1655127100000|2022-06-13 13:31:40|5513.21|5513.21|5514.98|5514.98|5514.98|5514.98|5513.21|5513.21|0
1655127110000|2022-06-13 13:31:50|5518.54|5518.54|5516.76|5516.76|5520.32|5520.32|5516.76|5516.76|0
1655127120000|2022-06-13 13:32:00|5514.98|5514.98|5518.54|5518.54|5518.54|5518.54|5514.98|5514.98|0
1655127140000|2022-06-13 13:32:20|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655127150000|2022-06-13 13:32:30|5518.54|5518.54|5516.76|5516.76|5518.54|5518.54|5516.76|5516.76|0
1655127160000|2022-06-13 13:32:40|5518.54|5518.54|5518.06|5518.06|5519.84|5519.84|5518.06|5518.06|0
1655127170000|2022-06-13 13:32:50|5519.84|5519.84|5521.62|5521.62|5521.62|5521.62|5518.06|5518.06|0
1655127180000|2022-06-13 13:33:00|5519.84|5519.84|5521.62|5521.62|5521.62|5521.62|5519.84|5519.84|0
1655127200000|2022-06-13 13:33:20|5523.39|5523.39|5521.62|5521.62|5523.39|5523.39|5521.62|5521.62|0
1655127210000|2022-06-13 13:33:30|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127220000|2022-06-13 13:33:40|5525.17|5525.17|5521.62|5521.62|5525.17|5525.17|5521.62|5521.62|0
1655127230000|2022-06-13 13:33:50|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127270000|2022-06-13 13:34:30|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1655127280000|2022-06-13 13:34:40|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127290000|2022-06-13 13:34:50|5525.17|5525.17|5521.62|5521.62|5525.17|5525.17|5521.62|5521.62|0
1655127300000|2022-06-13 13:35:00|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1655127310000|2022-06-13 13:35:10|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127330000|2022-06-13 13:35:30|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655127350000|2022-06-13 13:35:50|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1655127360000|2022-06-13 13:36:00|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655127370000|2022-06-13 13:36:10|5519.84|5519.84|5521.62|5521.62|5521.62|5521.62|5519.84|5519.84|0
1655127390000|2022-06-13 13:36:30|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1655127400000|2022-06-13 13:36:40|5521.62|5521.62|5525.17|5525.17|5525.17|5525.17|5521.62|5521.62|0
1655127420000|2022-06-13 13:37:00|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127460000|2022-06-13 13:37:40|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655127470000|2022-06-13 13:37:50|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1655127480000|2022-06-13 13:38:00|5519.84|5519.84|5518.06|5518.06|5519.84|5519.84|5518.06|5518.06|0
1655127490000|2022-06-13 13:38:10|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1655127510000|2022-06-13 13:38:30|5518.06|5518.06|5516.28|5516.28|5518.06|5518.06|5516.28|5516.28|0
1655127530000|2022-06-13 13:38:50|5514.5|5514.5|5516.28|5516.28|5516.28|5516.28|5514.5|5514.5|0
1655127540000|2022-06-13 13:39:00|5518.06|5518.06|5516.28|5516.28|5518.06|5518.06|5516.28|5516.28|0
1655127550000|2022-06-13 13:39:10|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|0
1655127560000|2022-06-13 13:39:20|5516.28|5516.28|5514.5|5514.5|5516.28|5516.28|5514.5|5514.5|0
1655127580000|2022-06-13 13:39:40|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|0
1655127590000|2022-06-13 13:39:50|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655127600000|2022-06-13 13:40:00|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|5504.8|0
1655127610000|2022-06-13 13:40:10|5506.57|5506.57|5508.35|5508.35|5508.35|5508.35|5506.57|5506.57|0
1655127630000|2022-06-13 13:40:30|5506.57|5506.57|5503.5|5503.5|5508.35|5508.35|5503.5|5503.5|0
1655127640000|2022-06-13 13:40:40|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655127670000|2022-06-13 13:41:10|5499.94|5499.94|5500.43|5500.43|5502.21|5502.21|5498.65|5498.65|0
1655127680000|2022-06-13 13:41:20|5502.21|5502.21|5498.65|5498.65|5502.21|5502.21|5498.65|5498.65|0
1655127690000|2022-06-13 13:41:30|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655127700000|2022-06-13 13:41:40|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655127710000|2022-06-13 13:41:50|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1655127730000|2022-06-13 13:42:10|5500.43|5500.43|5502.21|5502.21|5502.21|5502.21|5500.43|5500.43|0
1655127740000|2022-06-13 13:42:20|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655127750000|2022-06-13 13:42:30|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655127760000|2022-06-13 13:42:40|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655127770000|2022-06-13 13:42:50|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|0
1655127780000|2022-06-13 13:43:00|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655127790000|2022-06-13 13:43:10|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|0
1655127820000|2022-06-13 13:43:40|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|0
1655127830000|2022-06-13 13:43:50|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|0
1655127840000|2022-06-13 13:44:00|5509.32|5509.32|5511.1|5511.1|5511.1|5511.1|5509.32|5509.32|0
1655127850000|2022-06-13 13:44:10|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|0
1655127870000|2022-06-13 13:44:30|5509.32|5509.32|5505.76|5505.76|5509.32|5509.32|5505.76|5505.76|0
1655127880000|2022-06-13 13:44:40|5504.47|5504.47|5505.76|5505.76|5505.76|5505.76|5504.47|5504.47|0
1655127890000|2022-06-13 13:44:50|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655127900000|2022-06-13 13:45:00|5502.69|5502.69|5501.4|5501.4|5502.69|5502.69|5501.4|5501.4|0
1655127930000|2022-06-13 13:45:30|5499.62|5499.62|5497.84|5497.84|5499.62|5499.62|5497.84|5497.84|0
1655127940000|2022-06-13 13:45:40|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|0
1655127960000|2022-06-13 13:46:00|5501.4|5501.4|5499.62|5499.62|5501.4|5501.4|5499.62|5499.62|0
1655127970000|2022-06-13 13:46:10|5502.21|5502.21|5505.76|5505.76|5507.54|5507.54|5502.21|5502.21|0
1655127980000|2022-06-13 13:46:20|5503.98|5503.98|5505.76|5505.76|5505.76|5505.76|5503.98|5503.98|0
1655127990000|2022-06-13 13:46:30|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|0
1655128000000|2022-06-13 13:46:40|5505.76|5505.76|5502.21|5502.21|5505.76|5505.76|5502.21|5502.21|0
1655128030000|2022-06-13 13:47:10|5500.91|5500.91|5499.62|5499.62|5500.91|5500.91|5499.62|5499.62|0
1655128050000|2022-06-13 13:47:30|5501.4|5501.4|5499.62|5499.62|5501.4|5501.4|5499.62|5499.62|0
1655128060000|2022-06-13 13:47:40|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1655128080000|2022-06-13 13:48:00|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|0
1655128090000|2022-06-13 13:48:10|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1655128100000|2022-06-13 13:48:20|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|5497.84|0
1655128120000|2022-06-13 13:48:40|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1655128140000|2022-06-13 13:49:00|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|0
1655128160000|2022-06-13 13:49:20|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1655128180000|2022-06-13 13:49:40|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|5492.5|0
1655128210000|2022-06-13 13:50:10|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|5490.72|0
1655128220000|2022-06-13 13:50:20|5494.28|5494.28|5495.58|5495.58|5495.58|5495.58|5494.28|5494.28|0
1655128230000|2022-06-13 13:50:30|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|0
1655128250000|2022-06-13 13:50:50|5495.58|5495.58|5495.58|5495.58|5497.35|5497.35|5495.58|5495.58|0
1655128260000|2022-06-13 13:51:00|5497.35|5497.35|5498.65|5498.65|5498.65|5498.65|5497.35|5497.35|0
1655128270000|2022-06-13 13:51:10|5500.43|5500.43|5498.65|5498.65|5500.43|5500.43|5498.65|5498.65|0
1655128340000|2022-06-13 13:52:20|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655128350000|2022-06-13 13:52:30|5498.65|5498.65|5500.43|5500.43|5503.98|5503.98|5498.65|5498.65|0
1655128360000|2022-06-13 13:52:40|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655128420000|2022-06-13 13:53:40|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655128440000|2022-06-13 13:54:00|5502.21|5502.21|5500.43|5500.43|5502.21|5502.21|5500.43|5500.43|0
1655128450000|2022-06-13 13:54:10|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655128460000|2022-06-13 13:54:20|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655128480000|2022-06-13 13:54:40|5501.72|5501.72|5503.5|5503.5|5503.5|5503.5|5501.72|5501.72|0
1655128490000|2022-06-13 13:54:50|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655128500000|2022-06-13 13:55:00|5503.5|5503.5|5501.72|5501.72|5503.5|5503.5|5501.72|5501.72|0
1655128510000|2022-06-13 13:55:10|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655128530000|2022-06-13 13:55:30|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655128550000|2022-06-13 13:55:50|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655128560000|2022-06-13 13:56:00|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655128570000|2022-06-13 13:56:10|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655128590000|2022-06-13 13:56:30|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655128610000|2022-06-13 13:56:50|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655128650000|2022-06-13 13:57:30|5505.28|5505.28|5503.5|5503.5|5505.28|5505.28|5503.5|5503.5|0
1655128680000|2022-06-13 13:58:00|5501.72|5501.72|5498.16|5498.16|5501.72|5501.72|5498.16|5498.16|0
1655128690000|2022-06-13 13:58:10|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655128730000|2022-06-13 13:58:50|5498.65|5498.65|5500.43|5500.43|5500.43|5500.43|5498.65|5498.65|0
1655128750000|2022-06-13 13:59:10|5498.65|5498.65|5500.43|5500.43|5500.43|5500.43|5498.65|5498.65|0
1655128770000|2022-06-13 13:59:30|5498.65|5498.65|5496.87|5496.87|5498.65|5498.65|5496.87|5496.87|0
1655128790000|2022-06-13 13:59:50|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1655128800000|2022-06-13 14:00:00|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655128810000|2022-06-13 14:00:10|5495.09|5495.09|5493.31|5493.31|5495.09|5495.09|5493.31|5493.31|0
1655128840000|2022-06-13 14:00:40|5498.65|5498.65|5496.87|5496.87|5498.65|5498.65|5496.87|5496.87|0
1655128860000|2022-06-13 14:01:00|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|0
1655128870000|2022-06-13 14:01:10|5495.09|5495.09|5496.39|5496.39|5496.39|5496.39|5495.09|5495.09|0
1655128880000|2022-06-13 14:01:20|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655128910000|2022-06-13 14:01:50|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|0
1655128960000|2022-06-13 14:02:40|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655128970000|2022-06-13 14:02:50|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655129000000|2022-06-13 14:03:20|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1655129010000|2022-06-13 14:03:30|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655129020000|2022-06-13 14:03:40|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1655129050000|2022-06-13 14:04:10|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655129060000|2022-06-13 14:04:20|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1655129110000|2022-06-13 14:05:10|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1655129120000|2022-06-13 14:05:20|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655129130000|2022-06-13 14:05:30|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655129150000|2022-06-13 14:05:50|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655129160000|2022-06-13 14:06:00|5499.46|5499.46|5497.68|5497.68|5499.46|5499.46|5497.68|5497.68|0
1655129200000|2022-06-13 14:06:40|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655129210000|2022-06-13 14:06:50|5497.68|5497.68|5499.46|5499.46|5499.46|5499.46|5497.68|5497.68|0
1655129220000|2022-06-13 14:07:00|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1655129250000|2022-06-13 14:07:30|5502.53|5502.53|5502.53|5502.53|5502.53|5502.53|5502.53|5502.53|0
1655129270000|2022-06-13 14:07:50|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1655129280000|2022-06-13 14:08:00|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|0
1655129300000|2022-06-13 14:08:20|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1655129310000|2022-06-13 14:08:30|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655129380000|2022-06-13 14:09:40|5500.27|5500.27|5498.49|5498.49|5500.27|5500.27|5498.49|5498.49|0
1655129420000|2022-06-13 14:10:20|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655129430000|2022-06-13 14:10:30|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655129440000|2022-06-13 14:10:40|5498.49|5498.49|5497.2|5497.2|5498.49|5498.49|5497.2|5497.2|0
1655129450000|2022-06-13 14:10:50|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|0
1655129470000|2022-06-13 14:11:10|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|0
1655129480000|2022-06-13 14:11:20|5494.93|5494.93|5496.71|5496.71|5496.71|5496.71|5493.64|5493.64|0
1655129510000|2022-06-13 14:11:50|5494.93|5494.93|5496.71|5496.71|5496.71|5496.71|5494.93|5494.93|0
1655129530000|2022-06-13 14:12:10|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655129540000|2022-06-13 14:12:20|5496.71|5496.71|5496.71|5496.71|5498.49|5498.49|5496.71|5496.71|0
1655129550000|2022-06-13 14:12:30|5500.27|5500.27|5502.05|5502.05|5502.05|5502.05|5500.27|5500.27|0
1655129570000|2022-06-13 14:12:50|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655129580000|2022-06-13 14:13:00|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655129610000|2022-06-13 14:13:30|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655129660000|2022-06-13 14:14:20|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655129690000|2022-06-13 14:14:50|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655129700000|2022-06-13 14:15:00|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|0
1655129710000|2022-06-13 14:15:10|5502.05|5502.05|5503.34|5503.34|5503.34|5503.34|5502.05|5502.05|0
1655129760000|2022-06-13 14:16:00|5502.05|5502.05|5500.75|5500.75|5502.05|5502.05|5500.75|5500.75|0
1655129770000|2022-06-13 14:16:10|5499.46|5499.46|5497.68|5497.68|5499.46|5499.46|5497.68|5497.68|0
1655129790000|2022-06-13 14:16:30|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655129800000|2022-06-13 14:16:40|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655129860000|2022-06-13 14:17:40|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655129880000|2022-06-13 14:18:00|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1655129920000|2022-06-13 14:18:40|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|0
1655129950000|2022-06-13 14:19:10|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|0
1655129990000|2022-06-13 14:19:50|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1655130010000|2022-06-13 14:20:10|5487.01|5487.01|5487.01|5487.01|5488.3|5488.3|5487.01|5487.01|0
1655130020000|2022-06-13 14:20:20|5488.79|5488.79|5490.57|5490.57|5490.57|5490.57|5488.79|5488.79|0
1655130030000|2022-06-13 14:20:30|5488.79|5488.79|5490.57|5490.57|5490.57|5490.57|5488.79|5488.79|0
1655130050000|2022-06-13 14:20:50|5491.86|5491.86|5493.16|5493.16|5494.93|5494.93|5491.86|5491.86|0
1655130060000|2022-06-13 14:21:00|5494.93|5494.93|5496.71|5496.71|5496.71|5496.71|5494.93|5494.93|0
1655130070000|2022-06-13 14:21:10|5498.01|5498.01|5496.23|5496.23|5498.01|5498.01|5496.23|5496.23|0
1655130090000|2022-06-13 14:21:30|5492.67|5492.67|5494.45|5494.45|5494.45|5494.45|5492.67|5492.67|0
1655130110000|2022-06-13 14:21:50|5498.01|5498.01|5498.01|5498.01|5498.01|5498.01|5494.45|5494.45|0
1655130120000|2022-06-13 14:22:00|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1655130140000|2022-06-13 14:22:20|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655130160000|2022-06-13 14:22:40|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|0
1655130190000|2022-06-13 14:23:10|5494.93|5494.93|5493.16|5493.16|5496.71|5496.71|5493.16|5493.16|0
1655130210000|2022-06-13 14:23:30|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1655130250000|2022-06-13 14:24:10|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1655130280000|2022-06-13 14:24:40|5491.38|5491.38|5491.38|5491.38|5493.16|5493.16|5491.38|5491.38|0
1655130290000|2022-06-13 14:24:50|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655130330000|2022-06-13 14:25:30|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|0
1655130360000|2022-06-13 14:26:00|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655130370000|2022-06-13 14:26:10|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655130410000|2022-06-13 14:26:50|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655130420000|2022-06-13 14:27:00|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655130430000|2022-06-13 14:27:10|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655130470000|2022-06-13 14:27:50|5494.45|5494.45|5492.67|5492.67|5494.45|5494.45|5492.67|5492.67|0
1655130480000|2022-06-13 14:28:00|5494.45|5494.45|5490.89|5490.89|5494.45|5494.45|5489.11|5489.11|0
1655130510000|2022-06-13 14:28:30|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1655130540000|2022-06-13 14:29:00|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655130550000|2022-06-13 14:29:10|5489.11|5489.11|5490.89|5490.89|5490.89|5490.89|5489.11|5489.11|0
1655130570000|2022-06-13 14:29:30|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655130580000|2022-06-13 14:29:40|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655130590000|2022-06-13 14:29:50|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1655130600000|2022-06-13 14:30:00|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655130610000|2022-06-13 14:30:10|5488.63|5488.63|5486.85|5486.85|5488.63|5488.63|5486.85|5486.85|0
1655130620000|2022-06-13 14:30:20|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655130660000|2022-06-13 14:31:00|5486.85|5486.85|5485.56|5485.56|5486.85|5486.85|5485.56|5485.56|0
1655130670000|2022-06-13 14:31:10|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655130680000|2022-06-13 14:31:20|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655130690000|2022-06-13 14:31:30|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655130720000|2022-06-13 14:32:00|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1655130770000|2022-06-13 14:32:50|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655130790000|2022-06-13 14:33:10|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1655130800000|2022-06-13 14:33:20|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655130850000|2022-06-13 14:34:10|5490.89|5490.89|5492.19|5492.19|5492.19|5492.19|5490.89|5490.89|0
1655130860000|2022-06-13 14:34:20|5490.41|5490.41|5492.19|5492.19|5492.19|5492.19|5490.41|5490.41|0
1655130890000|2022-06-13 14:34:50|5490.89|5490.89|5489.11|5489.11|5490.89|5490.89|5489.11|5489.11|0
1655130900000|2022-06-13 14:35:00|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655130950000|2022-06-13 14:35:50|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655130970000|2022-06-13 14:36:10|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|0
1655130980000|2022-06-13 14:36:20|5491.7|5491.7|5493.48|5493.48|5493.48|5493.48|5491.7|5491.7|0
1655131000000|2022-06-13 14:36:40|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655131030000|2022-06-13 14:37:10|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1655131040000|2022-06-13 14:37:20|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655131060000|2022-06-13 14:37:40|5489.93|5489.93|5490.41|5490.41|5490.41|5490.41|5488.63|5488.63|0
1655131090000|2022-06-13 14:38:10|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655131100000|2022-06-13 14:38:20|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|5490.41|0
1655131110000|2022-06-13 14:38:30|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|0
1655131120000|2022-06-13 14:38:40|5493.97|5493.97|5493.48|5493.48|5493.97|5493.97|5492.19|5492.19|0
1655131140000|2022-06-13 14:39:00|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|0
1655131150000|2022-06-13 14:39:10|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|5495.26|0
1655131170000|2022-06-13 14:39:30|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|0
1655131180000|2022-06-13 14:39:40|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655131290000|2022-06-13 14:41:30|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1655131330000|2022-06-13 14:42:10|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655131350000|2022-06-13 14:42:30|5489.93|5489.93|5487.34|5487.34|5489.93|5489.93|5487.34|5487.34|0
1655131360000|2022-06-13 14:42:40|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655131380000|2022-06-13 14:43:00|5483.78|5483.78|5485.56|5485.56|5485.56|5485.56|5483.78|5483.78|0
1655131420000|2022-06-13 14:43:40|5483.78|5483.78|5485.56|5485.56|5485.56|5485.56|5483.78|5483.78|0
1655131430000|2022-06-13 14:43:50|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655131440000|2022-06-13 14:44:00|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655131450000|2022-06-13 14:44:10|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655131460000|2022-06-13 14:44:20|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655131520000|2022-06-13 14:45:20|5486.85|5486.85|5485.07|5485.07|5486.85|5486.85|5485.07|5485.07|0
1655131530000|2022-06-13 14:45:30|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|0
1655131540000|2022-06-13 14:45:40|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1655131550000|2022-06-13 14:45:50|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|0
1655131560000|2022-06-13 14:46:00|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1655131580000|2022-06-13 14:46:20|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1655131590000|2022-06-13 14:46:30|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|0
1655131620000|2022-06-13 14:47:00|5481.52|5481.52|5479.74|5479.74|5481.52|5481.52|5479.74|5479.74|0
1655131650000|2022-06-13 14:47:30|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|5481.52|0
1655131690000|2022-06-13 14:48:10|5485.07|5485.07|5483.29|5483.29|5485.07|5485.07|5483.29|5483.29|0
1655131700000|2022-06-13 14:48:20|5485.07|5485.07|5483.29|5483.29|5485.07|5485.07|5483.29|5483.29|0
1655131730000|2022-06-13 14:48:50|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1655131740000|2022-06-13 14:49:00|5483.29|5483.29|5481.52|5481.52|5483.29|5483.29|5481.52|5481.52|0
1655131760000|2022-06-13 14:49:20|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655131780000|2022-06-13 14:49:40|5484.59|5484.59|5482.81|5482.81|5484.59|5484.59|5482.81|5482.81|0
1655131790000|2022-06-13 14:49:50|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655131840000|2022-06-13 14:50:40|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655131850000|2022-06-13 14:50:50|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655131860000|2022-06-13 14:51:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655131890000|2022-06-13 14:51:30|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655131900000|2022-06-13 14:51:40|5488.15|5488.15|5486.37|5486.37|5488.15|5488.15|5486.37|5486.37|0
1655131920000|2022-06-13 14:52:00|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1655131950000|2022-06-13 14:52:30|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1655131970000|2022-06-13 14:52:50|5487.34|5487.34|5485.56|5485.56|5487.34|5487.34|5485.56|5485.56|0
1655131980000|2022-06-13 14:53:00|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|0
1655132000000|2022-06-13 14:53:20|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655132010000|2022-06-13 14:53:30|5487.34|5487.34|5489.11|5489.11|5489.11|5489.11|5487.34|5487.34|0
1655132020000|2022-06-13 14:53:40|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655132030000|2022-06-13 14:53:50|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1655132050000|2022-06-13 14:54:10|5487.34|5487.34|5489.11|5489.11|5489.11|5489.11|5487.34|5487.34|0
1655132060000|2022-06-13 14:54:20|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655132070000|2022-06-13 14:54:30|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655132130000|2022-06-13 14:55:30|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655132140000|2022-06-13 14:55:40|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1655132150000|2022-06-13 14:55:50|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655132230000|2022-06-13 14:57:10|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655132250000|2022-06-13 14:57:30|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655132280000|2022-06-13 14:58:00|5486.04|5486.04|5484.26|5484.26|5486.04|5486.04|5484.26|5484.26|0
1655132300000|2022-06-13 14:58:20|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1655132330000|2022-06-13 14:58:50|5484.26|5484.26|5486.04|5486.04|5486.04|5486.04|5484.26|5484.26|0
1655132340000|2022-06-13 14:59:00|5487.82|5487.82|5486.04|5486.04|5487.82|5487.82|5486.04|5486.04|0
1655132350000|2022-06-13 14:59:10|5487.82|5487.82|5486.04|5486.04|5487.82|5487.82|5486.04|5486.04|0
1655132360000|2022-06-13 14:59:20|5487.82|5487.82|5486.04|5486.04|5487.82|5487.82|5486.04|5486.04|0
1655132380000|2022-06-13 14:59:40|5484.26|5484.26|5486.04|5486.04|5486.04|5486.04|5484.26|5484.26|0
1655132400000|2022-06-13 15:00:00|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655132460000|2022-06-13 15:01:00|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655132480000|2022-06-13 15:01:20|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1655132500000|2022-06-13 15:01:40|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655132520000|2022-06-13 15:02:00|5480.7|5480.7|5478.93|5478.93|5480.7|5480.7|5478.93|5478.93|0
1655132530000|2022-06-13 15:02:10|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1655132560000|2022-06-13 15:02:40|5484.26|5484.26|5482.97|5482.97|5484.26|5484.26|5482.97|5482.97|0
1655132570000|2022-06-13 15:02:50|5481.19|5481.19|5481.19|5481.19|5482.97|5482.97|5481.19|5481.19|0
1655132610000|2022-06-13 15:03:30|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|0
1655132660000|2022-06-13 15:04:20|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|0
1655132700000|2022-06-13 15:05:00|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|5479.41|0
1655132740000|2022-06-13 15:05:40|5478.11|5478.11|5476.82|5476.82|5478.11|5478.11|5476.82|5476.82|0
1655132770000|2022-06-13 15:06:10|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|5478.6|0
1655132790000|2022-06-13 15:06:30|5480.38|5480.38|5480.38|5480.38|5480.38|5480.38|5478.6|5478.6|0
1655132820000|2022-06-13 15:07:00|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1655132860000|2022-06-13 15:07:40|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1655132880000|2022-06-13 15:08:00|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|0
1655132890000|2022-06-13 15:08:10|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|0
1655132940000|2022-06-13 15:09:00|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|0
1655132950000|2022-06-13 15:09:10|5485.23|5485.23|5487.01|5487.01|5487.01|5487.01|5485.23|5485.23|0
1655132980000|2022-06-13 15:09:40|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|0
1655132990000|2022-06-13 15:09:50|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|0
1655133000000|2022-06-13 15:10:00|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|5485.23|0
1655133040000|2022-06-13 15:10:40|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|5487.01|0
1655133100000|2022-06-13 15:11:40|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1655133120000|2022-06-13 15:12:00|5492.34|5492.34|5490.57|5490.57|5492.34|5492.34|5490.57|5490.57|0
1655133130000|2022-06-13 15:12:10|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|0
1655133180000|2022-06-13 15:13:00|5493.16|5493.16|5494.93|5494.93|5494.93|5494.93|5493.16|5493.16|0
1655133190000|2022-06-13 15:13:10|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655133200000|2022-06-13 15:13:20|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1655133250000|2022-06-13 15:14:10|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655133290000|2022-06-13 15:14:50|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655133340000|2022-06-13 15:15:40|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|0
1655133350000|2022-06-13 15:15:50|5494.93|5494.93|5496.71|5496.71|5496.71|5496.71|5494.93|5494.93|0
1655133450000|2022-06-13 15:17:30|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|5498.49|0
1655133570000|2022-06-13 15:19:30|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655133620000|2022-06-13 15:20:20|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655133660000|2022-06-13 15:21:00|5503.83|5503.83|5502.05|5502.05|5503.83|5503.83|5502.05|5502.05|0
1655133680000|2022-06-13 15:21:20|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|5503.83|0
1655133690000|2022-06-13 15:21:30|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655133700000|2022-06-13 15:21:40|5503.83|5503.83|5503.83|5503.83|5505.61|5505.61|5503.83|5503.83|0
1655133710000|2022-06-13 15:21:50|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|0
1655133720000|2022-06-13 15:22:00|5506.9|5506.9|5508.2|5508.2|5508.2|5508.2|5506.9|5506.9|0
1655133740000|2022-06-13 15:22:20|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655133750000|2022-06-13 15:22:30|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1655133760000|2022-06-13 15:22:40|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655133780000|2022-06-13 15:23:00|5511.27|5511.27|5509.49|5509.49|5511.27|5511.27|5509.49|5509.49|0
1655133790000|2022-06-13 15:23:10|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1655133800000|2022-06-13 15:23:20|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655133810000|2022-06-13 15:23:30|5508.2|5508.2|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1655133820000|2022-06-13 15:23:40|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1655133830000|2022-06-13 15:23:50|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655133840000|2022-06-13 15:24:00|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1655133850000|2022-06-13 15:24:10|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1655133860000|2022-06-13 15:24:20|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1655133880000|2022-06-13 15:24:40|5512.56|5512.56|5510.79|5510.79|5512.56|5512.56|5509.01|5509.01|0
1655133890000|2022-06-13 15:24:50|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1655133920000|2022-06-13 15:25:20|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1655133930000|2022-06-13 15:25:30|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1655133950000|2022-06-13 15:25:50|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1655133960000|2022-06-13 15:26:00|5510.79|5510.79|5509.49|5509.49|5510.79|5510.79|5507.71|5507.71|0
1655133970000|2022-06-13 15:26:10|5507.71|5507.71|5506.42|5506.42|5507.71|5507.71|5506.42|5506.42|0
1655133980000|2022-06-13 15:26:20|5508.2|5508.2|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1655133990000|2022-06-13 15:26:30|5508.2|5508.2|5504.64|5504.64|5508.2|5508.2|5504.64|5504.64|0
1655134000000|2022-06-13 15:26:40|5508.2|5508.2|5507.71|5507.71|5509.49|5509.49|5506.42|5506.42|0
1655134010000|2022-06-13 15:26:50|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655134020000|2022-06-13 15:27:00|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1655134030000|2022-06-13 15:27:10|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1655134070000|2022-06-13 15:27:50|5507.23|5507.23|5509.01|5509.01|5510.79|5510.79|5507.23|5507.23|0
1655134080000|2022-06-13 15:28:00|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1655134090000|2022-06-13 15:28:10|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1655134100000|2022-06-13 15:28:20|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|5505.93|0
1655134110000|2022-06-13 15:28:30|5507.23|5507.23|5505.93|5505.93|5507.23|5507.23|5505.93|5505.93|0
1655134130000|2022-06-13 15:28:50|5507.23|5507.23|5505.45|5505.45|5507.23|5507.23|5505.45|5505.45|0
1655134140000|2022-06-13 15:29:00|5507.23|5507.23|5505.45|5505.45|5508.52|5508.52|5505.45|5505.45|0
1655134150000|2022-06-13 15:29:10|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1655134160000|2022-06-13 15:29:20|5502.38|5502.38|5504.16|5504.16|5504.16|5504.16|5502.38|5502.38|0
1655134170000|2022-06-13 15:29:30|5502.86|5502.86|5501.08|5501.08|5504.64|5504.64|5501.08|5501.08|0
1655134180000|2022-06-13 15:29:40|5499.3|5499.3|5501.89|5501.89|5502.86|5502.86|5499.3|5499.3|0
1655134190000|2022-06-13 15:29:50|5505.45|5505.45|5507.23|5507.23|5507.23|5507.23|5505.45|5505.45|0
1655190910000|2022-06-14 07:15:10|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|0
1655190920000|2022-06-14 07:15:20|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|0
1655190960000|2022-06-14 07:16:00|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|5534.41|0
1655191000000|2022-06-14 07:16:40|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|5537.96|0
1655191030000|2022-06-14 07:17:10|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|0
1655191040000|2022-06-14 07:17:20|5533.11|5533.11|5534.41|5534.41|5534.41|5534.41|5533.11|5533.11|0
1655191050000|2022-06-14 07:17:30|5529.07|5529.07|5529.07|5529.07|5530.85|5530.85|5529.07|5529.07|0
1655191090000|2022-06-14 07:18:10|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|0
1655191110000|2022-06-14 07:18:30|5536.19|5536.19|5544.6|5544.6|5549.93|5549.93|5536.19|5536.19|0
1655191120000|2022-06-14 07:18:40|5542.82|5542.82|5539.26|5539.26|5542.82|5542.82|5539.26|5539.26|0
1655191150000|2022-06-14 07:19:10|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1655191170000|2022-06-14 07:19:30|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1655191200000|2022-06-14 07:20:00|5546.37|5546.37|5542.82|5542.82|5546.37|5546.37|5542.82|5542.82|0
1655191220000|2022-06-14 07:20:20|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1655191230000|2022-06-14 07:20:30|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|5539.26|0
1655191240000|2022-06-14 07:20:40|5535.7|5535.7|5534.41|5534.41|5535.7|5535.7|5534.41|5534.41|0
1655191280000|2022-06-14 07:21:20|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|0
1655191330000|2022-06-14 07:22:10|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|0
1655191370000|2022-06-14 07:22:50|5536.67|5536.67|5540.23|5540.23|5540.23|5540.23|5536.67|5536.67|0
1655191380000|2022-06-14 07:23:00|5534.89|5534.89|5527.78|5527.78|5534.89|5534.89|5527.78|5527.78|0
1655191390000|2022-06-14 07:23:10|5526.48|5526.48|5525.19|5525.19|5526.48|5526.48|5525.19|5525.19|0
1655191450000|2022-06-14 07:24:10|5521.63|5521.63|5519.85|5519.85|5521.63|5521.63|5519.85|5519.85|0
1655191460000|2022-06-14 07:24:20|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|0
1655191470000|2022-06-14 07:24:30|5520.33|5520.33|5518.56|5518.56|5520.33|5520.33|5518.56|5518.56|0
1655191480000|2022-06-14 07:24:40|5516.78|5516.78|5518.56|5518.56|5518.56|5518.56|5516.78|5516.78|0
1655191530000|2022-06-14 07:25:30|5515.48|5515.48|5513.7|5513.7|5515.48|5515.48|5513.7|5513.7|0
1655191540000|2022-06-14 07:25:40|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|5511.92|0
1655191550000|2022-06-14 07:25:50|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|5510.15|0
1655191590000|2022-06-14 07:26:30|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|5508.37|0
1655191600000|2022-06-14 07:26:40|5505.78|5505.78|5502.22|5502.22|5505.78|5505.78|5502.22|5502.22|0
1655191620000|2022-06-14 07:27:00|5504|5504|5504|5504|5504|5504|5504|5504|0
1655191650000|2022-06-14 07:27:30|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|5505.78|0
1655191690000|2022-06-14 07:28:10|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|0
1655191740000|2022-06-14 07:29:00|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1655191770000|2022-06-14 07:29:30|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1655191780000|2022-06-14 07:29:40|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|0
1655191810000|2022-06-14 07:30:10|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1655191820000|2022-06-14 07:30:20|5509.82|5509.82|5512.41|5512.41|5512.41|5512.41|5509.82|5509.82|0
1655191860000|2022-06-14 07:31:00|5510.63|5510.63|5510.63|5510.63|5510.63|5510.63|5510.63|5510.63|0
1655191900000|2022-06-14 07:31:40|5512.41|5512.41|5514.19|5514.19|5514.19|5514.19|5512.41|5512.41|0
1655191910000|2022-06-14 07:31:50|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|5515.48|0
1655191960000|2022-06-14 07:32:40|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|5517.26|0
1655191990000|2022-06-14 07:33:10|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|5519.85|0
1655192000000|2022-06-14 07:33:20|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|0
1655192060000|2022-06-14 07:34:20|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1655192130000|2022-06-14 07:35:30|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|5516.29|0
1655192160000|2022-06-14 07:36:00|5513.7|5513.7|5511.92|5511.92|5513.7|5513.7|5511.92|5511.92|0
1655192270000|2022-06-14 07:37:50|5510.15|5510.15|5508.37|5508.37|5510.15|5510.15|5508.37|5508.37|0
1655192280000|2022-06-14 07:38:00|5506.59|5506.59|5503.51|5503.51|5506.59|5506.59|5503.51|5503.51|0
1655192300000|2022-06-14 07:38:20|5501.74|5501.74|5503.51|5503.51|5503.51|5503.51|5501.74|5501.74|0
1655192460000|2022-06-14 07:41:00|5499.96|5499.96|5503.51|5503.51|5503.51|5503.51|5499.96|5499.96|0
1655192500000|2022-06-14 07:41:40|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|5501.74|0
1655192520000|2022-06-14 07:42:00|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1655192570000|2022-06-14 07:42:50|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1655192590000|2022-06-14 07:43:10|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1655192640000|2022-06-14 07:44:00|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1655192660000|2022-06-14 07:44:20|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1655192720000|2022-06-14 07:45:20|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1655192820000|2022-06-14 07:47:00|5500.44|5500.44|5503.03|5503.03|5503.03|5503.03|5500.44|5500.44|0
1655192860000|2022-06-14 07:47:40|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1655192900000|2022-06-14 07:48:20|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1655192960000|2022-06-14 07:49:20|5507.88|5507.88|5506.1|5506.1|5507.88|5507.88|5506.1|5506.1|0
1655193140000|2022-06-14 07:52:20|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1655193180000|2022-06-14 07:53:00|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1655193190000|2022-06-14 07:53:10|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1655193200000|2022-06-14 07:53:20|5507.88|5507.88|5507.88|5507.88|5507.88|5507.88|5506.1|5506.1|0
1655193250000|2022-06-14 07:54:10|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1655193280000|2022-06-14 07:54:40|5504.33|5504.33|5502.55|5502.55|5504.33|5504.33|5502.55|5502.55|0
1655193300000|2022-06-14 07:55:00|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1655193310000|2022-06-14 07:55:10|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|5500.44|0
1655193320000|2022-06-14 07:55:20|5498.66|5498.66|5496.88|5496.88|5498.66|5498.66|5496.88|5496.88|0
1655193370000|2022-06-14 07:56:10|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1655193380000|2022-06-14 07:56:20|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1655193390000|2022-06-14 07:56:30|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1655193490000|2022-06-14 07:58:10|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1655193530000|2022-06-14 07:58:50|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1655193540000|2022-06-14 07:59:00|5493.33|5493.33|5495.1|5495.1|5495.1|5495.1|5493.33|5493.33|0
1655193550000|2022-06-14 07:59:10|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1655193570000|2022-06-14 07:59:30|5492.03|5492.03|5490.74|5490.74|5492.03|5492.03|5490.74|5490.74|0
1655193640000|2022-06-14 08:00:40|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1655193680000|2022-06-14 08:01:20|5490.74|5490.74|5492.51|5492.51|5492.51|5492.51|5490.74|5490.74|0
1655193740000|2022-06-14 08:02:20|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1655193750000|2022-06-14 08:02:30|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1655193800000|2022-06-14 08:03:20|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1655193850000|2022-06-14 08:04:10|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1655193900000|2022-06-14 08:05:00|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1655193990000|2022-06-14 08:06:30|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1655194290000|2022-06-14 08:11:30|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1655194320000|2022-06-14 08:12:00|5487.99|5487.99|5491.55|5491.55|5491.55|5491.55|5487.99|5487.99|0
1655194340000|2022-06-14 08:12:20|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1655194370000|2022-06-14 08:12:50|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|0
1655194390000|2022-06-14 08:13:10|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1655194420000|2022-06-14 08:13:40|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|5488.47|0
1655194460000|2022-06-14 08:14:20|5484.92|5484.92|5483.62|5483.62|5484.92|5484.92|5483.62|5483.62|0
1655194470000|2022-06-14 08:14:30|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1655194540000|2022-06-14 08:15:40|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|0
1655194590000|2022-06-14 08:16:30|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1655194660000|2022-06-14 08:17:40|5484.92|5484.92|5483.14|5483.14|5484.92|5484.92|5483.14|5483.14|0
1655194930000|2022-06-14 08:22:10|5484.92|5484.92|5486.69|5486.69|5486.69|5486.69|5484.92|5484.92|0
1655195040000|2022-06-14 08:24:00|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|5487.99|0
1655195050000|2022-06-14 08:24:10|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1655195060000|2022-06-14 08:24:20|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1655195130000|2022-06-14 08:25:30|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1655195260000|2022-06-14 08:27:40|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1655195310000|2022-06-14 08:28:30|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1655195360000|2022-06-14 08:29:20|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1655195490000|2022-06-14 08:31:30|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1655195600000|2022-06-14 08:33:20|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1655195820000|2022-06-14 08:37:00|5497.37|5497.37|5499.15|5499.15|5499.15|5499.15|5497.37|5497.37|0
1655195910000|2022-06-14 08:38:30|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1655195990000|2022-06-14 08:39:50|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|0
1655196030000|2022-06-14 08:40:30|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|5488.96|0
1655196180000|2022-06-14 08:43:00|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1655196190000|2022-06-14 08:43:10|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|0
1655196250000|2022-06-14 08:44:10|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1655196430000|2022-06-14 08:47:10|5492.03|5492.03|5490.74|5490.74|5492.03|5492.03|5490.74|5490.74|0
1655196580000|2022-06-14 08:49:40|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1655196940000|2022-06-14 08:55:40|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5478.77|5478.77|0
1655197110000|2022-06-14 08:58:30|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|5478.77|0
1655197140000|2022-06-14 08:59:00|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1655197260000|2022-06-14 09:01:00|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|0
1655197300000|2022-06-14 09:01:40|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1655197390000|2022-06-14 09:03:10|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|0
1655197410000|2022-06-14 09:03:30|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|5473.43|0
1655197430000|2022-06-14 09:03:50|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|5471.65|0
1655197440000|2022-06-14 09:04:00|5466.47|5466.47|5465.18|5465.18|5466.47|5466.47|5465.18|5465.18|0
1655197480000|2022-06-14 09:04:40|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655197710000|2022-06-14 09:08:30|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655197870000|2022-06-14 09:11:10|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655197930000|2022-06-14 09:12:10|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655197970000|2022-06-14 09:12:50|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655198010000|2022-06-14 09:13:30|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655198100000|2022-06-14 09:15:00|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655198130000|2022-06-14 09:15:30|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655198190000|2022-06-14 09:16:30|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655198250000|2022-06-14 09:17:30|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655198280000|2022-06-14 09:18:00|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655198520000|2022-06-14 09:22:00|5466.47|5466.47|5470.03|5470.03|5470.03|5470.03|5466.47|5466.47|0
1655198530000|2022-06-14 09:22:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655198620000|2022-06-14 09:23:40|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655198710000|2022-06-14 09:25:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655198730000|2022-06-14 09:25:30|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655198790000|2022-06-14 09:26:30|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655198800000|2022-06-14 09:26:40|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655198930000|2022-06-14 09:28:50|5464.7|5464.7|5462.92|5462.92|5464.7|5464.7|5462.92|5462.92|0
1655199000000|2022-06-14 09:30:00|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655199030000|2022-06-14 09:30:30|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655199150000|2022-06-14 09:32:30|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655199240000|2022-06-14 09:34:00|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655199280000|2022-06-14 09:34:40|5468.25|5468.25|5466.47|5466.47|5468.25|5468.25|5466.47|5466.47|0
1655199310000|2022-06-14 09:35:10|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655199320000|2022-06-14 09:35:20|5462.11|5462.11|5465.66|5465.66|5465.66|5465.66|5462.11|5462.11|0
1655199360000|2022-06-14 09:36:00|5467.44|5467.44|5469.22|5469.22|5469.22|5469.22|5467.44|5467.44|0
1655199380000|2022-06-14 09:36:20|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655199410000|2022-06-14 09:36:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655199520000|2022-06-14 09:38:40|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655199590000|2022-06-14 09:39:50|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655199700000|2022-06-14 09:41:40|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655199780000|2022-06-14 09:43:00|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655199820000|2022-06-14 09:43:40|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655199840000|2022-06-14 09:44:00|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655199920000|2022-06-14 09:45:20|5463.89|5463.89|5465.66|5465.66|5465.66|5465.66|5463.89|5463.89|0
1655199940000|2022-06-14 09:45:40|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655199980000|2022-06-14 09:46:20|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655200110000|2022-06-14 09:48:30|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655200250000|2022-06-14 09:50:50|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655200280000|2022-06-14 09:51:20|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655200330000|2022-06-14 09:52:10|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655200430000|2022-06-14 09:53:50|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655200560000|2022-06-14 09:56:00|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655200690000|2022-06-14 09:58:10|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655200710000|2022-06-14 09:58:30|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655200720000|2022-06-14 09:58:40|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655200860000|2022-06-14 10:01:00|5458.55|5458.55|5457.25|5457.25|5458.55|5458.55|5457.25|5457.25|0
1655200870000|2022-06-14 10:01:10|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1655200900000|2022-06-14 10:01:40|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1655200950000|2022-06-14 10:02:30|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1655201000000|2022-06-14 10:03:20|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|0
1655201030000|2022-06-14 10:03:50|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|0
1655201060000|2022-06-14 10:04:20|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|0
1655201110000|2022-06-14 10:05:10|5445.77|5445.77|5444.48|5444.48|5445.77|5445.77|5444.48|5444.48|0
1655201120000|2022-06-14 10:05:20|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1655201140000|2022-06-14 10:05:40|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|0
1655201160000|2022-06-14 10:06:00|5448.84|5448.84|5451.92|5451.92|5451.92|5451.92|5448.84|5448.84|0
1655201260000|2022-06-14 10:07:40|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1655201280000|2022-06-14 10:08:00|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1655201320000|2022-06-14 10:08:40|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1655201330000|2022-06-14 10:08:50|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1655201360000|2022-06-14 10:09:20|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5451.59|5451.59|0
1655201440000|2022-06-14 10:10:40|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1655201540000|2022-06-14 10:12:20|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1655201550000|2022-06-14 10:12:30|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1655201560000|2022-06-14 10:12:40|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|0
1655201610000|2022-06-14 10:13:30|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|0
1655201780000|2022-06-14 10:16:20|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|0
1655201810000|2022-06-14 10:16:50|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1655201890000|2022-06-14 10:18:10|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|0
1655201930000|2022-06-14 10:18:50|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1655201960000|2022-06-14 10:19:20|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1655201970000|2022-06-14 10:19:30|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1655202020000|2022-06-14 10:20:20|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|0
1655202030000|2022-06-14 10:20:30|5439.14|5439.14|5440.92|5440.92|5442.7|5442.7|5439.14|5439.14|0
1655202070000|2022-06-14 10:21:10|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|5442.7|0
1655202080000|2022-06-14 10:21:20|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1655202090000|2022-06-14 10:21:30|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|0
1655202170000|2022-06-14 10:22:50|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1655202190000|2022-06-14 10:23:10|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|0
1655202210000|2022-06-14 10:23:30|5438.66|5438.66|5436.88|5436.88|5438.66|5438.66|5436.88|5436.88|0
1655202220000|2022-06-14 10:23:40|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1655202240000|2022-06-14 10:24:00|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|0
1655202270000|2022-06-14 10:24:30|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|0
1655202330000|2022-06-14 10:25:30|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|5437.36|0
1655202360000|2022-06-14 10:26:00|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1655202370000|2022-06-14 10:26:10|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1655202380000|2022-06-14 10:26:20|5435.58|5435.58|5434.29|5434.29|5435.58|5435.58|5434.29|5434.29|0
1655202390000|2022-06-14 10:26:30|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1655202400000|2022-06-14 10:26:40|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|0
1655202480000|2022-06-14 10:28:00|5435.58|5435.58|5432.02|5432.02|5435.58|5435.58|5432.02|5432.02|0
1655202500000|2022-06-14 10:28:20|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|5433.8|0
1655202510000|2022-06-14 10:28:30|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1655202620000|2022-06-14 10:30:20|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|0
1655202630000|2022-06-14 10:30:30|5431.54|5431.54|5447.55|5447.55|5449.33|5449.33|5431.54|5431.54|0
1655202640000|2022-06-14 10:30:40|5449.33|5449.33|5448.84|5448.84|5451.11|5451.11|5448.84|5448.84|0
1655202650000|2022-06-14 10:30:50|5447.07|5447.07|5445.29|5445.29|5447.07|5447.07|5445.29|5445.29|0
1655202660000|2022-06-14 10:31:00|5443.99|5443.99|5442.21|5442.21|5443.99|5443.99|5442.21|5442.21|0
1655202790000|2022-06-14 10:33:10|5440.43|5440.43|5447.55|5447.55|5447.55|5447.55|5440.43|5440.43|0
1655202850000|2022-06-14 10:34:10|5445.77|5445.77|5449.33|5449.33|5449.33|5449.33|5445.77|5445.77|0
1655202870000|2022-06-14 10:34:30|5451.11|5451.11|5447.55|5447.55|5451.11|5451.11|5447.55|5447.55|0
1655202880000|2022-06-14 10:34:40|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1655202890000|2022-06-14 10:34:50|5447.07|5447.07|5448.84|5448.84|5448.84|5448.84|5447.07|5447.07|0
1655202940000|2022-06-14 10:35:40|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1655202970000|2022-06-14 10:36:10|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1655203060000|2022-06-14 10:37:40|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|5451.92|0
1655203080000|2022-06-14 10:38:00|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1655203090000|2022-06-14 10:38:10|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1655203120000|2022-06-14 10:38:40|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|5447.55|0
1655203140000|2022-06-14 10:39:00|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1655203180000|2022-06-14 10:39:40|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|0
1655203190000|2022-06-14 10:39:50|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|0
1655203260000|2022-06-14 10:41:00|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|5448.03|0
1655203280000|2022-06-14 10:41:20|5449.81|5449.81|5451.59|5451.59|5451.59|5451.59|5449.81|5449.81|0
1655203360000|2022-06-14 10:42:40|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1655203410000|2022-06-14 10:43:30|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|5451.59|0
1655203510000|2022-06-14 10:45:10|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|5452.89|0
1655203530000|2022-06-14 10:45:30|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|5456.44|0
1655203570000|2022-06-14 10:46:10|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1655203690000|2022-06-14 10:48:10|5455.96|5455.96|5457.74|5457.74|5457.74|5457.74|5455.96|5455.96|0
1655203960000|2022-06-14 10:52:40|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|0
1655203970000|2022-06-14 10:52:50|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|0
1655204020000|2022-06-14 10:53:40|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1655204040000|2022-06-14 10:54:00|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|0
1655204050000|2022-06-14 10:54:10|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|0
1655204070000|2022-06-14 10:54:30|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655204090000|2022-06-14 10:54:50|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|0
1655204120000|2022-06-14 10:55:20|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|0
1655204170000|2022-06-14 10:56:10|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|5459.03|0
1655204200000|2022-06-14 10:56:40|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|0
1655204240000|2022-06-14 10:57:20|5459.03|5459.03|5459.03|5459.03|5460.81|5460.81|5459.03|5459.03|0
1655204310000|2022-06-14 10:58:30|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|0
1655204380000|2022-06-14 10:59:40|5459.03|5459.03|5457.25|5457.25|5459.03|5459.03|5457.25|5457.25|0
1655204390000|2022-06-14 10:59:50|5459.03|5459.03|5457.25|5457.25|5459.03|5459.03|5457.25|5457.25|0
1655204400000|2022-06-14 11:00:00|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|0
1655204490000|2022-06-14 11:01:30|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1655204520000|2022-06-14 11:02:00|5454.18|5454.18|5450.62|5450.62|5454.18|5454.18|5450.62|5450.62|0
1655204550000|2022-06-14 11:02:30|5448.84|5448.84|5445.29|5445.29|5448.84|5448.84|5445.29|5445.29|0
1655204760000|2022-06-14 11:06:00|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1655204770000|2022-06-14 11:06:10|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1655204870000|2022-06-14 11:07:50|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1655204910000|2022-06-14 11:08:30|5438.17|5438.17|5438.17|5438.17|5438.17|5438.17|5438.17|5438.17|0
1655204960000|2022-06-14 11:09:20|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|5436.39|0
1655205030000|2022-06-14 11:10:30|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|5439.95|0
1655205150000|2022-06-14 11:12:30|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|5441.73|0
1655205190000|2022-06-14 11:13:10|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|0
1655205370000|2022-06-14 11:16:10|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|0
1655205400000|2022-06-14 11:16:40|5450.14|5450.14|5450.14|5450.14|5450.14|5450.14|5450.14|5450.14|0
1655205480000|2022-06-14 11:18:00|5453.7|5453.7|5454.99|5454.99|5454.99|5454.99|5453.7|5453.7|0
1655205570000|2022-06-14 11:19:30|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1655205580000|2022-06-14 11:19:40|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|5458.55|0
1655205600000|2022-06-14 11:20:00|5460.33|5460.33|5459.84|5459.84|5460.33|5460.33|5459.84|5459.84|0
1655205700000|2022-06-14 11:21:40|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|0
1655205780000|2022-06-14 11:23:00|5465.18|5465.18|5465.18|5465.18|5466.96|5466.96|5465.18|5465.18|0
1655205790000|2022-06-14 11:23:10|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|0
1655205830000|2022-06-14 11:23:50|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|0
1655205840000|2022-06-14 11:24:00|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655206030000|2022-06-14 11:27:10|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655206080000|2022-06-14 11:28:00|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1655206100000|2022-06-14 11:28:20|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655206120000|2022-06-14 11:28:40|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1655206180000|2022-06-14 11:29:40|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1655206270000|2022-06-14 11:31:10|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1655206300000|2022-06-14 11:31:40|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|5451.43|0
1655206360000|2022-06-14 11:32:40|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|5449.66|0
1655206390000|2022-06-14 11:33:10|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|0
1655206440000|2022-06-14 11:34:00|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|0
1655206590000|2022-06-14 11:36:30|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|0
1655206610000|2022-06-14 11:36:50|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|0
1655206710000|2022-06-14 11:38:30|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1655206730000|2022-06-14 11:38:50|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655206750000|2022-06-14 11:39:10|5439.47|5439.47|5441.25|5441.25|5441.25|5441.25|5439.47|5439.47|0
1655206770000|2022-06-14 11:39:30|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|0
1655206810000|2022-06-14 11:40:10|5444.32|5444.32|5442.54|5442.54|5444.32|5444.32|5442.54|5442.54|0
1655206820000|2022-06-14 11:40:20|5440.76|5440.76|5438.98|5438.98|5440.76|5440.76|5438.98|5438.98|0
1655207010000|2022-06-14 11:43:30|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|5435.43|0
1655207030000|2022-06-14 11:43:50|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|5437.2|0
1655207040000|2022-06-14 11:44:00|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207070000|2022-06-14 11:44:30|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655207120000|2022-06-14 11:45:20|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1655207220000|2022-06-14 11:47:00|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207400000|2022-06-14 11:50:00|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1655207450000|2022-06-14 11:50:50|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207480000|2022-06-14 11:51:20|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|5434.13|0
1655207490000|2022-06-14 11:51:30|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207630000|2022-06-14 11:53:50|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655207640000|2022-06-14 11:54:00|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207650000|2022-06-14 11:54:10|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655207660000|2022-06-14 11:54:20|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1655207690000|2022-06-14 11:54:50|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655207730000|2022-06-14 11:55:30|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|5435.91|0
1655207770000|2022-06-14 11:56:10|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1655207860000|2022-06-14 11:57:40|5435.91|5435.91|5437.69|5437.69|5437.69|5437.69|5435.91|5435.91|0
1655207930000|2022-06-14 11:58:50|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|5438.98|0
1655208050000|2022-06-14 12:00:50|5440.76|5440.76|5442.54|5442.54|5442.54|5442.54|5440.76|5440.76|0
1655208060000|2022-06-14 12:01:00|5444.32|5444.32|5454.51|5454.51|5454.51|5454.51|5444.32|5444.32|0
1655208070000|2022-06-14 12:01:10|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1655208080000|2022-06-14 12:01:20|5447.39|5447.39|5445.61|5445.61|5447.39|5447.39|5442.06|5442.06|0
1655208090000|2022-06-14 12:01:30|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|5442.06|0
1655208120000|2022-06-14 12:02:00|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|0
1655208140000|2022-06-14 12:02:20|5447.39|5447.39|5449.17|5449.17|5449.17|5449.17|5447.39|5447.39|0
1655208220000|2022-06-14 12:03:40|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1655208390000|2022-06-14 12:06:30|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1655208480000|2022-06-14 12:08:00|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1655208510000|2022-06-14 12:08:30|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1655208530000|2022-06-14 12:08:50|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1655208640000|2022-06-14 12:10:40|5448.69|5448.69|5446.91|5446.91|5448.69|5448.69|5446.91|5446.91|0
1655208650000|2022-06-14 12:10:50|5448.69|5448.69|5450.47|5450.47|5450.47|5450.47|5448.69|5448.69|0
1655208660000|2022-06-14 12:11:00|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1655208690000|2022-06-14 12:11:30|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1655208790000|2022-06-14 12:13:10|5446.91|5446.91|5446.91|5446.91|5448.69|5448.69|5446.91|5446.91|0
1655208800000|2022-06-14 12:13:20|5450.47|5450.47|5448.69|5448.69|5450.47|5450.47|5448.69|5448.69|0
1655208810000|2022-06-14 12:13:30|5450.47|5450.47|5462.92|5462.92|5462.92|5462.92|5450.47|5450.47|0
1655208830000|2022-06-14 12:13:50|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655208840000|2022-06-14 12:14:00|5459.36|5459.36|5461.14|5461.14|5461.14|5461.14|5459.36|5459.36|0
1655208860000|2022-06-14 12:14:20|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655208870000|2022-06-14 12:14:30|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655208910000|2022-06-14 12:15:10|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655209010000|2022-06-14 12:16:50|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655209240000|2022-06-14 12:20:40|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655209410000|2022-06-14 12:23:30|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|0
1655209510000|2022-06-14 12:25:10|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|0
1655209600000|2022-06-14 12:26:40|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|0
1655209630000|2022-06-14 12:27:10|5467.29|5467.29|5469.06|5469.06|5469.06|5469.06|5467.29|5467.29|0
1655209650000|2022-06-14 12:27:30|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1655209800000|2022-06-14 12:30:00|5474.4|5474.4|5479.25|5479.25|5479.25|5479.25|5474.4|5474.4|0
1655209810000|2022-06-14 12:30:10|5477.47|5477.47|5476.18|5476.18|5477.47|5477.47|5476.18|5476.18|0
1655209820000|2022-06-14 12:30:20|5477.47|5477.47|5473.92|5473.92|5477.47|5477.47|5473.92|5473.92|0
1655209850000|2022-06-14 12:30:50|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|5472.14|0
1655209930000|2022-06-14 12:32:10|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|5473.92|0
1655209970000|2022-06-14 12:32:50|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|0
1655210140000|2022-06-14 12:35:40|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1655210170000|2022-06-14 12:36:10|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655210180000|2022-06-14 12:36:20|5479.25|5479.25|5477.47|5477.47|5479.25|5479.25|5477.47|5477.47|0
1655210220000|2022-06-14 12:37:00|5481.03|5481.03|5482.81|5482.81|5482.81|5482.81|5481.03|5481.03|0
1655210470000|2022-06-14 12:41:10|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655210480000|2022-06-14 12:41:20|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655210530000|2022-06-14 12:42:10|5487.66|5487.66|5488.96|5488.96|5488.96|5488.96|5487.66|5487.66|0
1655210540000|2022-06-14 12:42:20|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|0
1655210570000|2022-06-14 12:42:50|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655210640000|2022-06-14 12:44:00|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655210700000|2022-06-14 12:45:00|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655210850000|2022-06-14 12:47:30|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655210870000|2022-06-14 12:47:50|5483.29|5483.29|5482|5482|5483.29|5483.29|5482|5482|0
1655210880000|2022-06-14 12:48:00|5478.44|5478.44|5480.22|5480.22|5480.22|5480.22|5478.44|5478.44|0
1655210940000|2022-06-14 12:49:00|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655210990000|2022-06-14 12:49:50|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655211020000|2022-06-14 12:50:20|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655211070000|2022-06-14 12:51:10|5480.22|5480.22|5483.29|5483.29|5483.29|5483.29|5480.22|5480.22|0
1655211180000|2022-06-14 12:53:00|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1655211190000|2022-06-14 12:53:10|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655211270000|2022-06-14 12:54:30|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655211370000|2022-06-14 12:56:10|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|0
1655211530000|2022-06-14 12:58:50|5482|5482|5482|5482|5482|5482|5482|5482|0
1655211590000|2022-06-14 12:59:50|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655211690000|2022-06-14 13:01:30|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655211710000|2022-06-14 13:01:50|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655211930000|2022-06-14 13:05:30|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655211960000|2022-06-14 13:06:00|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655211980000|2022-06-14 13:06:20|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655211990000|2022-06-14 13:06:30|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1655212080000|2022-06-14 13:08:00|5473.11|5473.11|5471.81|5471.81|5473.59|5473.59|5471.81|5471.81|0
1655212130000|2022-06-14 13:08:50|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655212150000|2022-06-14 13:09:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655212330000|2022-06-14 13:12:10|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655212340000|2022-06-14 13:12:20|5470.03|5470.03|5468.25|5468.25|5470.03|5470.03|5468.25|5468.25|0
1655212370000|2022-06-14 13:12:50|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655212430000|2022-06-14 13:13:50|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1655212450000|2022-06-14 13:14:10|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655212480000|2022-06-14 13:14:40|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1655212500000|2022-06-14 13:15:00|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1655212520000|2022-06-14 13:15:20|5476.66|5476.66|5477.96|5477.96|5477.96|5477.96|5476.66|5476.66|0
1655212570000|2022-06-14 13:16:10|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1655212610000|2022-06-14 13:16:50|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|0
1655212650000|2022-06-14 13:17:30|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1655212680000|2022-06-14 13:18:00|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|0
1655212830000|2022-06-14 13:20:30|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1655212940000|2022-06-14 13:22:20|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|0
1655212970000|2022-06-14 13:22:50|5478.85|5478.85|5477.96|5477.96|5478.85|5478.85|5477.96|5477.96|0
1655213150000|2022-06-14 13:25:50|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|0
1655213210000|2022-06-14 13:26:50|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1655213230000|2022-06-14 13:27:10|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|0
1655213260000|2022-06-14 13:27:40|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1655213310000|2022-06-14 13:28:30|5470.84|5470.84|5472.62|5472.62|5472.62|5472.62|5470.84|5470.84|0
1655213370000|2022-06-14 13:29:30|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1655213390000|2022-06-14 13:29:50|5472.62|5472.62|5476.18|5476.18|5476.18|5476.18|5472.62|5472.62|0
1655213400000|2022-06-14 13:30:00|5477.96|5477.96|5476.18|5476.18|5477.96|5477.96|5474.4|5474.4|0
1655213410000|2022-06-14 13:30:10|5477.96|5477.96|5483.29|5483.29|5483.29|5483.29|5477.96|5477.96|0
1655213420000|2022-06-14 13:30:20|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5481.03|5481.03|0
1655213430000|2022-06-14 13:30:30|5488.15|5488.15|5489.93|5489.93|5493.48|5493.48|5486.37|5486.37|0
1655213440000|2022-06-14 13:30:40|5488.15|5488.15|5491.7|5491.7|5495.26|5495.26|5488.15|5488.15|0
1655213450000|2022-06-14 13:30:50|5489.93|5489.93|5491.7|5491.7|5491.7|5491.7|5489.93|5489.93|0
1655213460000|2022-06-14 13:31:00|5489.93|5489.93|5488.15|5488.15|5489.93|5489.93|5488.15|5488.15|0
1655213470000|2022-06-14 13:31:10|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5484.59|5484.59|0
1655213480000|2022-06-14 13:31:20|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655213490000|2022-06-14 13:31:30|5486.37|5486.37|5484.59|5484.59|5486.37|5486.37|5484.59|5484.59|0
1655213500000|2022-06-14 13:31:40|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655213520000|2022-06-14 13:32:00|5488.15|5488.15|5493.48|5493.48|5493.48|5493.48|5486.37|5486.37|0
1655213530000|2022-06-14 13:32:10|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655213550000|2022-06-14 13:32:30|5489.93|5489.93|5488.15|5488.15|5489.93|5489.93|5488.15|5488.15|0
1655213570000|2022-06-14 13:32:50|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655213580000|2022-06-14 13:33:00|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655213590000|2022-06-14 13:33:10|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655213610000|2022-06-14 13:33:30|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1655213620000|2022-06-14 13:33:40|5489.93|5489.93|5489.93|5489.93|5491.7|5491.7|5488.15|5488.15|0
1655213630000|2022-06-14 13:33:50|5491.7|5491.7|5489.93|5489.93|5491.7|5491.7|5489.93|5489.93|0
1655213640000|2022-06-14 13:34:00|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|5491.7|0
1655213660000|2022-06-14 13:34:20|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1655213690000|2022-06-14 13:34:50|5491.7|5491.7|5489.93|5489.93|5493.48|5493.48|5489.93|5489.93|0
1655213700000|2022-06-14 13:35:00|5488.15|5488.15|5486.37|5486.37|5489.93|5489.93|5486.37|5486.37|0
1655213710000|2022-06-14 13:35:10|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655213730000|2022-06-14 13:35:30|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655213750000|2022-06-14 13:35:50|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655213760000|2022-06-14 13:36:00|5482.81|5482.81|5481.03|5481.03|5482.81|5482.81|5481.03|5481.03|0
1655213790000|2022-06-14 13:36:30|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655213810000|2022-06-14 13:36:50|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655213820000|2022-06-14 13:37:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655213840000|2022-06-14 13:37:20|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655213860000|2022-06-14 13:37:40|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1655213880000|2022-06-14 13:38:00|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655213900000|2022-06-14 13:38:20|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655213910000|2022-06-14 13:38:30|5484.59|5484.59|5488.15|5488.15|5488.15|5488.15|5484.59|5484.59|0
1655213930000|2022-06-14 13:38:50|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655213960000|2022-06-14 13:39:20|5484.59|5484.59|5482.81|5482.81|5484.59|5484.59|5482.81|5482.81|0
1655213970000|2022-06-14 13:39:30|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655213990000|2022-06-14 13:39:50|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1655214000000|2022-06-14 13:40:00|5481.03|5481.03|5479.25|5479.25|5481.03|5481.03|5479.25|5479.25|0
1655214010000|2022-06-14 13:40:10|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214020000|2022-06-14 13:40:20|5476.66|5476.66|5475.37|5475.37|5477.15|5477.15|5475.37|5475.37|0
1655214030000|2022-06-14 13:40:30|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655214040000|2022-06-14 13:40:40|5471.81|5471.81|5477.15|5477.15|5477.15|5477.15|5471.81|5471.81|0
1655214050000|2022-06-14 13:40:50|5478.93|5478.93|5477.15|5477.15|5478.93|5478.93|5477.15|5477.15|0
1655214070000|2022-06-14 13:41:10|5475.37|5475.37|5477.15|5477.15|5477.15|5477.15|5475.37|5475.37|0
1655214080000|2022-06-14 13:41:20|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214090000|2022-06-14 13:41:30|5477.15|5477.15|5480.7|5480.7|5480.7|5480.7|5477.15|5477.15|0
1655214100000|2022-06-14 13:41:40|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655214110000|2022-06-14 13:41:50|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214120000|2022-06-14 13:42:00|5477.15|5477.15|5478.93|5478.93|5478.93|5478.93|5477.15|5477.15|0
1655214130000|2022-06-14 13:42:10|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655214140000|2022-06-14 13:42:20|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214150000|2022-06-14 13:42:30|5477.15|5477.15|5477.15|5477.15|5478.93|5478.93|5475.37|5475.37|0
1655214170000|2022-06-14 13:42:50|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214180000|2022-06-14 13:43:00|5477.15|5477.15|5477.15|5477.15|5478.93|5478.93|5477.15|5477.15|0
1655214190000|2022-06-14 13:43:10|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214200000|2022-06-14 13:43:20|5477.15|5477.15|5475.37|5475.37|5477.15|5477.15|5475.37|5475.37|0
1655214240000|2022-06-14 13:44:00|5471.81|5471.81|5473.59|5473.59|5475.37|5475.37|5471.81|5471.81|0
1655214250000|2022-06-14 13:44:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655214280000|2022-06-14 13:44:40|5470.03|5470.03|5466.96|5466.96|5470.03|5470.03|5466.96|5466.96|0
1655214310000|2022-06-14 13:45:10|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|5468.74|0
1655214330000|2022-06-14 13:45:30|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1655214340000|2022-06-14 13:45:40|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1655214350000|2022-06-14 13:45:50|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1655214360000|2022-06-14 13:46:00|5468.74|5468.74|5470.52|5470.52|5472.29|5472.29|5468.74|5468.74|0
1655214370000|2022-06-14 13:46:10|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1655214390000|2022-06-14 13:46:30|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1655214400000|2022-06-14 13:46:40|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|5475.85|0
1655214420000|2022-06-14 13:47:00|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1655214450000|2022-06-14 13:47:30|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214460000|2022-06-14 13:47:40|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655214470000|2022-06-14 13:47:50|5475.37|5475.37|5477.15|5477.15|5477.15|5477.15|5475.37|5475.37|0
1655214510000|2022-06-14 13:48:30|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214530000|2022-06-14 13:48:50|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655214540000|2022-06-14 13:49:00|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214560000|2022-06-14 13:49:20|5473.59|5473.59|5473.59|5473.59|5475.37|5475.37|5473.59|5473.59|0
1655214590000|2022-06-14 13:49:50|5470.03|5470.03|5470.03|5470.03|5471.81|5471.81|5470.03|5470.03|0
1655214650000|2022-06-14 13:50:50|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655214660000|2022-06-14 13:51:00|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655214670000|2022-06-14 13:51:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655214690000|2022-06-14 13:51:30|5473.59|5473.59|5473.59|5473.59|5475.37|5475.37|5473.59|5473.59|0
1655214700000|2022-06-14 13:51:40|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214710000|2022-06-14 13:51:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655214750000|2022-06-14 13:52:30|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655214760000|2022-06-14 13:52:40|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655214780000|2022-06-14 13:53:00|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1655214800000|2022-06-14 13:53:20|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655214810000|2022-06-14 13:53:30|5484.26|5484.26|5486.04|5486.04|5486.04|5486.04|5482.48|5482.48|0
1655214820000|2022-06-14 13:53:40|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1655214830000|2022-06-14 13:53:50|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1655214870000|2022-06-14 13:54:30|5489.6|5489.6|5487.82|5487.82|5489.6|5489.6|5487.82|5487.82|0
1655214880000|2022-06-14 13:54:40|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1655214890000|2022-06-14 13:54:50|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655214910000|2022-06-14 13:55:10|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|5494.45|0
1655214920000|2022-06-14 13:55:20|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1655214930000|2022-06-14 13:55:30|5497.52|5497.52|5495.75|5495.75|5497.52|5497.52|5495.75|5495.75|0
1655214950000|2022-06-14 13:55:50|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|0
1655215030000|2022-06-14 13:57:10|5499.3|5499.3|5502.38|5502.38|5502.38|5502.38|5499.3|5499.3|0
1655215040000|2022-06-14 13:57:20|5501.08|5501.08|5499.3|5499.3|5501.08|5501.08|5499.3|5499.3|0
1655215050000|2022-06-14 13:57:30|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|5497.52|0
1655215060000|2022-06-14 13:57:40|5499.3|5499.3|5497.52|5497.52|5499.3|5499.3|5497.52|5497.52|0
1655215080000|2022-06-14 13:58:00|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|5501.08|0
1655215150000|2022-06-14 13:59:10|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1655215170000|2022-06-14 13:59:30|5504.16|5504.16|5507.23|5507.23|5507.23|5507.23|5504.16|5504.16|0
1655215200000|2022-06-14 14:00:00|5505.45|5505.45|5507.23|5507.23|5507.23|5507.23|5505.45|5505.45|0
1655215220000|2022-06-14 14:00:20|5509.01|5509.01|5509.01|5509.01|5510.79|5510.79|5509.01|5509.01|0
1655215230000|2022-06-14 14:00:30|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1655215250000|2022-06-14 14:00:50|5509.01|5509.01|5507.23|5507.23|5509.01|5509.01|5507.23|5507.23|0
1655215290000|2022-06-14 14:01:30|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1655215300000|2022-06-14 14:01:40|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|0
1655215330000|2022-06-14 14:02:10|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1655215340000|2022-06-14 14:02:20|5507.23|5507.23|5503.67|5503.67|5507.23|5507.23|5503.67|5503.67|0
1655215350000|2022-06-14 14:02:30|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1655215370000|2022-06-14 14:02:50|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5505.45|5505.45|0
1655215380000|2022-06-14 14:03:00|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1655215390000|2022-06-14 14:03:10|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1655215410000|2022-06-14 14:03:30|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5503.67|5503.67|0
1655215420000|2022-06-14 14:03:40|5503.67|5503.67|5501.89|5501.89|5503.67|5503.67|5501.89|5501.89|0
1655215460000|2022-06-14 14:04:20|5500.11|5500.11|5501.89|5501.89|5501.89|5501.89|5500.11|5500.11|0
1655215470000|2022-06-14 14:04:30|5503.67|5503.67|5501.89|5501.89|5503.67|5503.67|5501.89|5501.89|0
1655215480000|2022-06-14 14:04:40|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|5500.11|0
1655215500000|2022-06-14 14:05:00|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|0
1655215530000|2022-06-14 14:05:30|5503.67|5503.67|5505.45|5505.45|5505.45|5505.45|5503.67|5503.67|0
1655215540000|2022-06-14 14:05:40|5503.67|5503.67|5500.6|5500.6|5503.67|5503.67|5500.6|5500.6|0
1655215600000|2022-06-14 14:06:40|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|0
1655215620000|2022-06-14 14:07:00|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1655215630000|2022-06-14 14:07:10|5502.38|5502.38|5504.16|5504.16|5504.16|5504.16|5502.38|5502.38|0
1655215660000|2022-06-14 14:07:40|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|5502.38|0
1655215680000|2022-06-14 14:08:00|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1655215710000|2022-06-14 14:08:30|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|5498.82|0
1655215720000|2022-06-14 14:08:40|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|5497.04|0
1655215760000|2022-06-14 14:09:20|5491.7|5491.7|5493.48|5493.48|5493.48|5493.48|5491.7|5491.7|0
1655215780000|2022-06-14 14:09:40|5491.7|5491.7|5489.11|5489.11|5491.7|5491.7|5489.11|5489.11|0
1655215810000|2022-06-14 14:10:10|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655215820000|2022-06-14 14:10:20|5489.11|5489.11|5487.34|5487.34|5489.11|5489.11|5487.34|5487.34|0
1655215880000|2022-06-14 14:11:20|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655215890000|2022-06-14 14:11:30|5483.78|5483.78|5482|5482|5483.78|5483.78|5482|5482|0
1655215910000|2022-06-14 14:11:50|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|0
1655215920000|2022-06-14 14:12:00|5482|5482|5485.56|5485.56|5485.56|5485.56|5482|5482|0
1655215970000|2022-06-14 14:12:50|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655215980000|2022-06-14 14:13:00|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655216000000|2022-06-14 14:13:20|5483.78|5483.78|5482|5482|5483.78|5483.78|5482|5482|0
1655216050000|2022-06-14 14:14:10|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|0
1655216090000|2022-06-14 14:14:50|5482|5482|5478.44|5478.44|5482|5482|5478.44|5478.44|0
1655216100000|2022-06-14 14:15:00|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|0
1655216110000|2022-06-14 14:15:10|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655216170000|2022-06-14 14:16:10|5480.22|5480.22|5480.22|5480.22|5482|5482|5480.22|5480.22|0
1655216180000|2022-06-14 14:16:20|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|5478.44|0
1655216220000|2022-06-14 14:17:00|5482|5482|5482|5482|5482|5482|5482|5482|0
1655216230000|2022-06-14 14:17:10|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|0
1655216240000|2022-06-14 14:17:20|5482|5482|5482|5482|5482|5482|5482|5482|0
1655216270000|2022-06-14 14:17:50|5480.22|5480.22|5478.44|5478.44|5480.22|5480.22|5478.44|5478.44|0
1655216310000|2022-06-14 14:18:30|5480.22|5480.22|5482|5482|5482|5482|5480.22|5480.22|0
1655216330000|2022-06-14 14:18:50|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1655216340000|2022-06-14 14:19:00|5478.93|5478.93|5477.15|5477.15|5478.93|5478.93|5477.15|5477.15|0
1655216390000|2022-06-14 14:19:50|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655216400000|2022-06-14 14:20:00|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655216410000|2022-06-14 14:20:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655216440000|2022-06-14 14:20:40|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655216510000|2022-06-14 14:21:50|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655216520000|2022-06-14 14:22:00|5473.11|5473.11|5474.88|5474.88|5474.88|5474.88|5473.11|5473.11|0
1655216530000|2022-06-14 14:22:10|5476.66|5476.66|5478.44|5478.44|5478.44|5478.44|5474.88|5474.88|0
1655216540000|2022-06-14 14:22:20|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1655216580000|2022-06-14 14:23:00|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655216620000|2022-06-14 14:23:40|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1655216640000|2022-06-14 14:24:00|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|0
1655216650000|2022-06-14 14:24:10|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1655216660000|2022-06-14 14:24:20|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655216690000|2022-06-14 14:24:50|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655216710000|2022-06-14 14:25:10|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655216730000|2022-06-14 14:25:30|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655216800000|2022-06-14 14:26:40|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5464.7|5464.7|0
1655216810000|2022-06-14 14:26:50|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655216830000|2022-06-14 14:27:10|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655216850000|2022-06-14 14:27:30|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655216880000|2022-06-14 14:28:00|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655216910000|2022-06-14 14:28:30|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1655217030000|2022-06-14 14:30:30|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1655217040000|2022-06-14 14:30:40|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1655217050000|2022-06-14 14:30:50|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655217090000|2022-06-14 14:31:30|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655217200000|2022-06-14 14:33:20|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655217290000|2022-06-14 14:34:50|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655217350000|2022-06-14 14:35:50|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1655217370000|2022-06-14 14:36:10|5461.14|5461.14|5462.92|5462.92|5462.92|5462.92|5461.14|5461.14|0
1655217420000|2022-06-14 14:37:00|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655217440000|2022-06-14 14:37:20|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655217450000|2022-06-14 14:37:30|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655217470000|2022-06-14 14:37:50|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655217530000|2022-06-14 14:38:50|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655217560000|2022-06-14 14:39:20|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|5462.92|0
1655217600000|2022-06-14 14:40:00|5461.14|5461.14|5459.36|5459.36|5461.14|5461.14|5459.36|5459.36|0
1655217610000|2022-06-14 14:40:10|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|0
1655217650000|2022-06-14 14:40:50|5459.36|5459.36|5457.58|5457.58|5459.36|5459.36|5457.58|5457.58|0
1655217710000|2022-06-14 14:41:50|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1655217750000|2022-06-14 14:42:30|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1655217760000|2022-06-14 14:42:40|5452.73|5452.73|5450.95|5450.95|5452.73|5452.73|5450.95|5450.95|0
1655217780000|2022-06-14 14:43:00|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|0
1655217790000|2022-06-14 14:43:10|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1655217800000|2022-06-14 14:43:20|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|5450.95|0
1655217850000|2022-06-14 14:44:10|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1655217920000|2022-06-14 14:45:20|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1655217930000|2022-06-14 14:45:30|5455.8|5455.8|5457.1|5457.1|5457.1|5457.1|5455.8|5455.8|0
1655217940000|2022-06-14 14:45:40|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1655217960000|2022-06-14 14:46:00|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|5458.88|0
1655217970000|2022-06-14 14:46:10|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1655218020000|2022-06-14 14:47:00|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|5462.43|0
1655218050000|2022-06-14 14:47:30|5460.65|5460.65|5463.73|5463.73|5463.73|5463.73|5460.65|5460.65|0
1655218060000|2022-06-14 14:47:40|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|5465.51|0
1655218130000|2022-06-14 14:48:50|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|0
1655218180000|2022-06-14 14:49:40|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1655218200000|2022-06-14 14:50:00|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1655218230000|2022-06-14 14:50:30|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1655218240000|2022-06-14 14:50:40|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|5474.4|0
1655218250000|2022-06-14 14:50:50|5476.18|5476.18|5474.4|5474.4|5476.18|5476.18|5474.4|5474.4|0
1655218290000|2022-06-14 14:51:30|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|0
1655218320000|2022-06-14 14:52:00|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1655218380000|2022-06-14 14:53:00|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655218420000|2022-06-14 14:53:40|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1655218450000|2022-06-14 14:54:10|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655218490000|2022-06-14 14:54:50|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1655218500000|2022-06-14 14:55:00|5477.47|5477.47|5474.88|5474.88|5477.47|5477.47|5474.88|5474.88|0
1655218540000|2022-06-14 14:55:40|5473.11|5473.11|5474.88|5474.88|5474.88|5474.88|5473.11|5473.11|0
1655218550000|2022-06-14 14:55:50|5473.59|5473.59|5470.03|5470.03|5473.59|5473.59|5470.03|5470.03|0
1655218560000|2022-06-14 14:56:00|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655218590000|2022-06-14 14:56:30|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655218630000|2022-06-14 14:57:10|5471.81|5471.81|5473.59|5473.59|5473.59|5473.59|5471.81|5471.81|0
1655218650000|2022-06-14 14:57:30|5471.81|5471.81|5470.03|5470.03|5471.81|5471.81|5470.03|5470.03|0
1655218680000|2022-06-14 14:58:00|5471.81|5471.81|5470.03|5470.03|5471.81|5471.81|5470.03|5470.03|0
1655218690000|2022-06-14 14:58:10|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655218740000|2022-06-14 14:59:00|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655218820000|2022-06-14 15:00:20|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655218830000|2022-06-14 15:00:30|5477.15|5477.15|5475.37|5475.37|5477.15|5477.15|5475.37|5475.37|0
1655218860000|2022-06-14 15:01:00|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655218920000|2022-06-14 15:02:00|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1655218930000|2022-06-14 15:02:10|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1655218980000|2022-06-14 15:03:00|5478.93|5478.93|5477.15|5477.15|5478.93|5478.93|5477.15|5477.15|0
1655219000000|2022-06-14 15:03:20|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1655219030000|2022-06-14 15:03:50|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1655219120000|2022-06-14 15:05:20|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1655219130000|2022-06-14 15:05:30|5477.15|5477.15|5475.37|5475.37|5477.15|5477.15|5475.37|5475.37|0
1655219140000|2022-06-14 15:05:40|5473.59|5473.59|5475.37|5475.37|5475.37|5475.37|5473.59|5473.59|0
1655219190000|2022-06-14 15:06:30|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1655219200000|2022-06-14 15:06:40|5472.29|5472.29|5471|5471|5472.29|5472.29|5471|5471|0
1655219210000|2022-06-14 15:06:50|5472.78|5472.78|5471|5471|5472.78|5472.78|5471|5471|0
1655219220000|2022-06-14 15:07:00|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|0
1655219230000|2022-06-14 15:07:10|5467.44|5467.44|5469.22|5469.22|5469.22|5469.22|5467.44|5467.44|0
1655219340000|2022-06-14 15:09:00|5467.44|5467.44|5465.66|5465.66|5467.44|5467.44|5465.66|5465.66|0
1655219350000|2022-06-14 15:09:10|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1655219390000|2022-06-14 15:09:50|5467.44|5467.44|5464.37|5464.37|5467.44|5467.44|5464.37|5464.37|0
1655219440000|2022-06-14 15:10:40|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655219450000|2022-06-14 15:10:50|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655219520000|2022-06-14 15:12:00|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|5466.15|0
1655219540000|2022-06-14 15:12:20|5464.37|5464.37|5462.59|5462.59|5466.15|5466.15|5462.59|5462.59|0
1655219550000|2022-06-14 15:12:30|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|0
1655219660000|2022-06-14 15:14:20|5462.59|5462.59|5464.37|5464.37|5464.37|5464.37|5462.59|5462.59|0
1655219700000|2022-06-14 15:15:00|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|5462.59|0
1655219710000|2022-06-14 15:15:10|5466.15|5466.15|5467.44|5467.44|5467.44|5467.44|5466.15|5466.15|0
1655219720000|2022-06-14 15:15:20|5465.66|5465.66|5463.89|5463.89|5465.66|5465.66|5463.89|5463.89|0
1655219770000|2022-06-14 15:16:10|5465.66|5465.66|5463.89|5463.89|5465.66|5465.66|5463.89|5463.89|0
1655219800000|2022-06-14 15:16:40|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655219810000|2022-06-14 15:16:50|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655219850000|2022-06-14 15:17:30|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655219860000|2022-06-14 15:17:40|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655219940000|2022-06-14 15:19:00|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655220020000|2022-06-14 15:20:20|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655220060000|2022-06-14 15:21:00|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655220120000|2022-06-14 15:22:00|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|5462.11|0
1655220200000|2022-06-14 15:23:20|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1655220270000|2022-06-14 15:24:30|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|5465.66|0
1655220300000|2022-06-14 15:25:00|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|5467.44|0
1655220310000|2022-06-14 15:25:10|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1655220360000|2022-06-14 15:26:00|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1655220370000|2022-06-14 15:26:10|5471.81|5471.81|5473.59|5473.59|5473.59|5473.59|5471.81|5471.81|0
1655220390000|2022-06-14 15:26:30|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655220410000|2022-06-14 15:26:50|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|5470.03|0
1655220420000|2022-06-14 15:27:00|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1655220450000|2022-06-14 15:27:30|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1655220480000|2022-06-14 15:28:00|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1655220500000|2022-06-14 15:28:20|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|0
1655220510000|2022-06-14 15:28:30|5466.07|5466.07|5463.4|5463.4|5466.07|5466.07|5463.4|5463.4|0
1655220520000|2022-06-14 15:28:40|5465.18|5465.18|5464.7|5464.7|5465.18|5465.18|5463.4|5463.4|0
1655220530000|2022-06-14 15:28:50|5466.47|5466.47|5464.7|5464.7|5466.47|5466.47|5464.7|5464.7|0
1655220540000|2022-06-14 15:29:00|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655220550000|2022-06-14 15:29:10|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1655220560000|2022-06-14 15:29:20|5462.92|5462.92|5464.7|5464.7|5464.7|5464.7|5462.92|5462.92|0
1655220570000|2022-06-14 15:29:30|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|5463.4|0
1655220580000|2022-06-14 15:29:40|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|5461.62|0
1655220590000|2022-06-14 15:29:50|5459.84|5459.84|5463.4|5463.4|5465.18|5465.18|5459.84|5459.84|0
1655277320000|2022-06-15 07:15:20|5499.15|5499.15|5500.92|5500.92|5500.92|5500.92|5499.15|5499.15|0
1655277390000|2022-06-15 07:16:30|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|5506.26|0
1655277440000|2022-06-15 07:17:20|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|0
1655277450000|2022-06-15 07:17:30|5500.92|5500.92|5500.92|5500.92|5500.92|5500.92|5500.92|5500.92|0
1655277480000|2022-06-15 07:18:00|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|5499.15|0
1655277520000|2022-06-15 07:18:40|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|0
1655277540000|2022-06-15 07:19:00|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1655277600000|2022-06-15 07:20:00|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1655277620000|2022-06-15 07:20:20|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1655277630000|2022-06-15 07:20:30|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1655277640000|2022-06-15 07:20:40|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1655277660000|2022-06-15 07:21:00|5485.56|5485.56|5482.97|5482.97|5485.56|5485.56|5482.97|5482.97|0
1655277780000|2022-06-15 07:23:00|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|0
1655277830000|2022-06-15 07:23:50|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1655277860000|2022-06-15 07:24:20|5488.3|5488.3|5488.3|5488.3|5488.3|5488.3|5488.3|5488.3|0
1655277930000|2022-06-15 07:25:30|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1655277990000|2022-06-15 07:26:30|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|0
1655278110000|2022-06-15 07:28:30|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1655278120000|2022-06-15 07:28:40|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|0
1655278150000|2022-06-15 07:29:10|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|5481.19|0
1655278180000|2022-06-15 07:29:40|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1655278190000|2022-06-15 07:29:50|5482.97|5482.97|5484.75|5484.75|5484.75|5484.75|5482.97|5482.97|0
1655278200000|2022-06-15 07:30:00|5488.3|5488.3|5486.52|5486.52|5488.3|5488.3|5486.52|5486.52|0
1655278220000|2022-06-15 07:30:20|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|5484.75|0
1655278230000|2022-06-15 07:30:30|5486.52|5486.52|5489.6|5489.6|5489.6|5489.6|5486.52|5486.52|0
1655278300000|2022-06-15 07:31:40|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1655278340000|2022-06-15 07:32:20|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655278370000|2022-06-15 07:32:50|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1655278380000|2022-06-15 07:33:00|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1655278420000|2022-06-15 07:33:40|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1655278450000|2022-06-15 07:34:10|5487.82|5487.82|5486.04|5486.04|5487.82|5487.82|5486.04|5486.04|0
1655278500000|2022-06-15 07:35:00|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1655278530000|2022-06-15 07:35:30|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655278560000|2022-06-15 07:36:00|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655278570000|2022-06-15 07:36:10|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655278640000|2022-06-15 07:37:20|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655278700000|2022-06-15 07:38:20|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655278720000|2022-06-15 07:38:40|5496.71|5496.71|5498.49|5498.49|5498.49|5498.49|5496.71|5496.71|0
1655278740000|2022-06-15 07:39:00|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655278750000|2022-06-15 07:39:10|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655278760000|2022-06-15 07:39:20|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|5496.71|0
1655278790000|2022-06-15 07:39:50|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|5494.93|0
1655278840000|2022-06-15 07:40:40|5493.16|5493.16|5492.67|5492.67|5494.45|5494.45|5492.67|5492.67|0
1655278890000|2022-06-15 07:41:30|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655278940000|2022-06-15 07:42:20|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1655278960000|2022-06-15 07:42:40|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|5490.89|0
1655279030000|2022-06-15 07:43:50|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|5489.6|0
1655279050000|2022-06-15 07:44:10|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1655279070000|2022-06-15 07:44:30|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|5493.16|0
1655279160000|2022-06-15 07:46:00|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1655279230000|2022-06-15 07:47:10|5485.23|5485.23|5476.34|5476.34|5485.23|5485.23|5476.34|5476.34|0
1655279240000|2022-06-15 07:47:20|5474.56|5474.56|5472.78|5472.78|5474.56|5474.56|5472.78|5472.78|0
1655279290000|2022-06-15 07:48:10|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1655279330000|2022-06-15 07:48:50|5480.22|5480.22|5481.52|5481.52|5481.52|5481.52|5480.22|5480.22|0
1655279340000|2022-06-15 07:49:00|5477.96|5477.96|5480.55|5480.55|5480.55|5480.55|5477.96|5477.96|0
1655279350000|2022-06-15 07:49:10|5482.33|5482.33|5479.74|5479.74|5482.33|5482.33|5479.74|5479.74|0
1655279360000|2022-06-15 07:49:20|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1655279370000|2022-06-15 07:49:30|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1655279410000|2022-06-15 07:50:10|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|5480.22|0
1655279460000|2022-06-15 07:51:00|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|5482.81|0
1655279480000|2022-06-15 07:51:20|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655279510000|2022-06-15 07:51:50|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1655279520000|2022-06-15 07:52:00|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655279580000|2022-06-15 07:53:00|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1655279600000|2022-06-15 07:53:20|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|0
1655279730000|2022-06-15 07:55:30|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|0
1655279780000|2022-06-15 07:56:20|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655279810000|2022-06-15 07:56:50|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|5484.59|0
1655279920000|2022-06-15 07:58:40|5486.37|5486.37|5484.59|5484.59|5486.37|5486.37|5484.59|5484.59|0
1655279960000|2022-06-15 07:59:20|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1655279990000|2022-06-15 07:59:50|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1655280010000|2022-06-15 08:00:10|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|5487.18|0
1655280150000|2022-06-15 08:02:30|5481.84|5481.84|5480.06|5480.06|5481.84|5481.84|5480.06|5480.06|0
1655280180000|2022-06-15 08:03:00|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1655280190000|2022-06-15 08:03:10|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|0
1655280210000|2022-06-15 08:03:30|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1655280270000|2022-06-15 08:04:30|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|0
1655280290000|2022-06-15 08:04:50|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1655280320000|2022-06-15 08:05:20|5480.06|5480.06|5481.84|5481.84|5481.84|5481.84|5480.06|5480.06|0
1655280380000|2022-06-15 08:06:20|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|5480.06|0
1655280450000|2022-06-15 08:07:30|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|5481.84|0
1655280560000|2022-06-15 08:09:20|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1655280760000|2022-06-15 08:12:40|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1655280790000|2022-06-15 08:13:10|5492.51|5492.51|5494.29|5494.29|5494.29|5494.29|5492.51|5492.51|0
1655280830000|2022-06-15 08:13:50|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|0
1655280850000|2022-06-15 08:14:10|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|0
1655280920000|2022-06-15 08:15:20|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1655280960000|2022-06-15 08:16:00|5508.52|5508.52|5510.3|5510.3|5510.3|5510.3|5508.52|5508.52|0
1655280990000|2022-06-15 08:16:30|5512.08|5512.08|5515.64|5515.64|5515.64|5515.64|5510.3|5510.3|0
1655281270000|2022-06-15 08:21:10|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|0
1655281280000|2022-06-15 08:21:20|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|0
1655281350000|2022-06-15 08:22:30|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|0
1655281400000|2022-06-15 08:23:20|5520.01|5520.01|5521.79|5521.79|5521.79|5521.79|5520.01|5520.01|0
1655281430000|2022-06-15 08:23:50|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|5520.01|0
1655281480000|2022-06-15 08:24:40|5512.89|5512.89|5507.56|5507.56|5512.89|5512.89|5507.56|5507.56|0
1655281500000|2022-06-15 08:25:00|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1655281510000|2022-06-15 08:25:10|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1655281520000|2022-06-15 08:25:20|5511.11|5511.11|5509.33|5509.33|5511.11|5511.11|5509.33|5509.33|0
1655281530000|2022-06-15 08:25:30|5512.89|5512.89|5511.11|5511.11|5512.89|5512.89|5511.11|5511.11|0
1655281640000|2022-06-15 08:27:20|5507.56|5507.56|5505.78|5505.78|5507.56|5507.56|5504|5504|0
1655281670000|2022-06-15 08:27:50|5504|5504|5504|5504|5504|5504|5504|5504|0
1655281730000|2022-06-15 08:28:50|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1655281800000|2022-06-15 08:30:00|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|5499.63|0
1655281890000|2022-06-15 08:31:30|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1655281940000|2022-06-15 08:32:20|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|5502.7|0
1655282000000|2022-06-15 08:33:20|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|5501.41|0
1655282390000|2022-06-15 08:39:50|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1655282410000|2022-06-15 08:40:10|5499.63|5499.63|5497.85|5497.85|5499.63|5499.63|5497.85|5497.85|0
1655282580000|2022-06-15 08:43:00|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|0
1655282700000|2022-06-15 08:45:00|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|0
1655282770000|2022-06-15 08:46:10|5496.07|5496.07|5494.29|5494.29|5496.07|5496.07|5494.29|5494.29|0
1655283000000|2022-06-15 08:50:00|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1655283010000|2022-06-15 08:50:10|5492.51|5492.51|5490.74|5490.74|5492.51|5492.51|5490.74|5490.74|0
1655283060000|2022-06-15 08:51:00|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|5492.03|0
1655283160000|2022-06-15 08:52:40|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5492.03|5492.03|0
1655283370000|2022-06-15 08:56:10|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1655283500000|2022-06-15 08:58:20|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|0
1655283590000|2022-06-15 08:59:50|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1655283620000|2022-06-15 09:00:20|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|5495.1|0
1655283640000|2022-06-15 09:00:40|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1655283840000|2022-06-15 09:04:00|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1655283900000|2022-06-15 09:05:00|5488.47|5488.47|5492.03|5492.03|5492.03|5492.03|5488.47|5488.47|0
1655283910000|2022-06-15 09:05:10|5490.25|5490.25|5495.59|5495.59|5495.59|5495.59|5490.25|5490.25|0
1655283950000|2022-06-15 09:05:50|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|5497.37|0
1655283960000|2022-06-15 09:06:00|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|5496.07|0
1655283980000|2022-06-15 09:06:20|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|5494.29|0
1655284080000|2022-06-15 09:08:00|5493|5493|5493|5493|5493|5493|5493|5493|0
1655284150000|2022-06-15 09:09:10|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|0
1655284160000|2022-06-15 09:09:20|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|5487.66|0
1655284200000|2022-06-15 09:10:00|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|5491.22|0
1655284370000|2022-06-15 09:12:50|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|5489.44|0
1655284470000|2022-06-15 09:14:30|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655284480000|2022-06-15 09:14:40|5485.56|5485.56|5486.85|5486.85|5486.85|5486.85|5485.56|5485.56|0
1655284490000|2022-06-15 09:14:50|5488.63|5488.63|5486.85|5486.85|5488.63|5488.63|5486.85|5486.85|0
1655284690000|2022-06-15 09:18:10|5488.63|5488.63|5485.07|5485.07|5488.63|5488.63|5485.07|5485.07|0
1655285070000|2022-06-15 09:24:30|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655285230000|2022-06-15 09:27:10|5485.07|5485.07|5490.41|5490.41|5491.7|5491.7|5485.07|5485.07|0
1655285290000|2022-06-15 09:28:10|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655285300000|2022-06-15 09:28:20|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|5488.63|0
1655285370000|2022-06-15 09:29:30|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1655285430000|2022-06-15 09:30:30|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655285440000|2022-06-15 09:30:40|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655285580000|2022-06-15 09:33:00|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|5485.56|0
1655285590000|2022-06-15 09:33:10|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|5487.34|0
1655285600000|2022-06-15 09:33:20|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1655285670000|2022-06-15 09:34:30|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1655285860000|2022-06-15 09:37:40|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|5496.23|0
1655286230000|2022-06-15 09:43:50|5498.01|5498.01|5501.08|5501.08|5501.08|5501.08|5498.01|5498.01|0
1655286260000|2022-06-15 09:44:20|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|5499.3|0
1655286270000|2022-06-15 09:44:30|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|5500.6|0
1655286300000|2022-06-15 09:45:00|5502.38|5502.38|5504.16|5504.16|5504.16|5504.16|5502.38|5502.38|0
1655286360000|2022-06-15 09:46:00|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|5502.86|0
1655286450000|2022-06-15 09:47:30|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1655286500000|2022-06-15 09:48:20|5505.93|5505.93|5509.49|5509.49|5509.49|5509.49|5505.93|5505.93|0
1655286570000|2022-06-15 09:49:30|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1655286590000|2022-06-15 09:49:50|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|0
1655286680000|2022-06-15 09:51:20|5514.83|5514.83|5513.05|5513.05|5514.83|5514.83|5513.05|5513.05|0
1655286770000|2022-06-15 09:52:50|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1655286830000|2022-06-15 09:53:50|5509.98|5509.98|5506.42|5506.42|5509.98|5509.98|5506.42|5506.42|0
1655286840000|2022-06-15 09:54:00|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|0
1655287140000|2022-06-15 09:59:00|5502.86|5502.86|5504.64|5504.64|5504.64|5504.64|5502.86|5502.86|0
1655287230000|2022-06-15 10:00:30|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|0
1655287250000|2022-06-15 10:00:50|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655287410000|2022-06-15 10:03:30|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|5500.27|0
1655287420000|2022-06-15 10:03:40|5498.49|5498.49|5500.27|5500.27|5500.27|5500.27|5498.49|5498.49|0
1655287460000|2022-06-15 10:04:20|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|5502.05|0
1655287490000|2022-06-15 10:04:50|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1655287500000|2022-06-15 10:05:00|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|5498.98|0
1655287530000|2022-06-15 10:05:30|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|0
1655287570000|2022-06-15 10:06:10|5495.42|5495.42|5494.12|5494.12|5495.42|5495.42|5494.12|5494.12|0
1655288020000|2022-06-15 10:13:40|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|5492.34|0
1655288230000|2022-06-15 10:17:10|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655288390000|2022-06-15 10:19:50|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655288520000|2022-06-15 10:22:00|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|5501.24|0
1655288740000|2022-06-15 10:25:40|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655288820000|2022-06-15 10:27:00|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655288830000|2022-06-15 10:27:10|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655288930000|2022-06-15 10:28:50|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1655289040000|2022-06-15 10:30:40|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655289080000|2022-06-15 10:31:20|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655289380000|2022-06-15 10:36:20|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655289600000|2022-06-15 10:40:00|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655289980000|2022-06-15 10:46:20|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655290020000|2022-06-15 10:47:00|5495.9|5495.9|5495.9|5495.9|5497.68|5497.68|5495.9|5495.9|0
1655290030000|2022-06-15 10:47:10|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655290060000|2022-06-15 10:47:40|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655290130000|2022-06-15 10:48:50|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655290390000|2022-06-15 10:53:10|5501.24|5501.24|5499.46|5499.46|5501.24|5501.24|5497.68|5497.68|0
1655290400000|2022-06-15 10:53:20|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655290700000|2022-06-15 10:58:20|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655290790000|2022-06-15 10:59:50|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655290880000|2022-06-15 11:01:20|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655291030000|2022-06-15 11:03:50|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655291070000|2022-06-15 11:04:30|5491.53|5491.53|5491.53|5491.53|5491.53|5491.53|5491.53|5491.53|0
1655291120000|2022-06-15 11:05:20|5487.98|5487.98|5486.2|5486.2|5487.98|5487.98|5486.2|5486.2|0
1655291160000|2022-06-15 11:06:00|5484.42|5484.42|5482.64|5482.64|5484.42|5484.42|5482.64|5482.64|0
1655291210000|2022-06-15 11:06:50|5484.42|5484.42|5484.42|5484.42|5484.42|5484.42|5484.42|5484.42|0
1655291240000|2022-06-15 11:07:20|5482.64|5482.64|5482.64|5482.64|5482.64|5482.64|5482.64|5482.64|0
1655291490000|2022-06-15 11:11:30|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|5480.86|0
1655291660000|2022-06-15 11:14:20|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|5482.16|0
1655291680000|2022-06-15 11:14:40|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|5483.94|0
1655291700000|2022-06-15 11:15:00|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|5485.71|0
1655291750000|2022-06-15 11:15:50|5489.27|5489.27|5490.57|5490.57|5490.57|5490.57|5489.27|5489.27|0
1655291860000|2022-06-15 11:17:40|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|0
1655292020000|2022-06-15 11:20:20|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655292070000|2022-06-15 11:21:10|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|0
1655292170000|2022-06-15 11:22:50|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655292280000|2022-06-15 11:24:40|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|0
1655292400000|2022-06-15 11:26:40|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655292600000|2022-06-15 11:30:00|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|5495.42|0
1655292690000|2022-06-15 11:31:30|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|5497.2|0
1655292730000|2022-06-15 11:32:10|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655292800000|2022-06-15 11:33:20|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|5491.86|0
1655292830000|2022-06-15 11:33:50|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1655293160000|2022-06-15 11:39:20|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|5490.08|0
1655293200000|2022-06-15 11:40:00|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|5486.52|0
1655293210000|2022-06-15 11:40:10|5483.94|5483.94|5482.64|5482.64|5483.94|5483.94|5482.64|5482.64|0
1655293240000|2022-06-15 11:40:40|5484.42|5484.42|5486.2|5486.2|5486.2|5486.2|5484.42|5484.42|0
1655293290000|2022-06-15 11:41:30|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|0
1655293390000|2022-06-15 11:43:10|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|0
1655293530000|2022-06-15 11:45:30|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1655293610000|2022-06-15 11:46:50|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|5488.79|0
1655293630000|2022-06-15 11:47:10|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|5490.57|0
1655293820000|2022-06-15 11:50:20|5492.34|5492.34|5494.12|5494.12|5494.12|5494.12|5492.34|5492.34|0
1655293830000|2022-06-15 11:50:30|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655293860000|2022-06-15 11:51:00|5497.68|5497.68|5498.98|5498.98|5498.98|5498.98|5497.68|5497.68|0
1655293870000|2022-06-15 11:51:10|5502.53|5502.53|5500.75|5500.75|5502.53|5502.53|5500.75|5500.75|0
1655293880000|2022-06-15 11:51:20|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655293890000|2022-06-15 11:51:30|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655293980000|2022-06-15 11:53:00|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655294100000|2022-06-15 11:55:00|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655294490000|2022-06-15 12:01:30|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655294620000|2022-06-15 12:03:40|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655294650000|2022-06-15 12:04:10|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|5497.68|0
1655294660000|2022-06-15 12:04:20|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|5499.46|0
1655294900000|2022-06-15 12:08:20|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|5494.12|0
1655295030000|2022-06-15 12:10:30|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|5495.9|0
1655295060000|2022-06-15 12:11:00|5497.68|5497.68|5499.46|5499.46|5499.46|5499.46|5497.68|5497.68|0
1655295100000|2022-06-15 12:11:40|5494.12|5494.12|5492.83|5492.83|5494.12|5494.12|5492.83|5492.83|0
1655295110000|2022-06-15 12:11:50|5491.05|5491.05|5494.61|5494.61|5494.61|5494.61|5491.05|5491.05|0
1655295130000|2022-06-15 12:12:10|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|0
1655295150000|2022-06-15 12:12:30|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|0
1655295180000|2022-06-15 12:13:00|5487.49|5487.49|5489.27|5489.27|5489.27|5489.27|5487.49|5487.49|0
1655295250000|2022-06-15 12:14:10|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|5491.05|0
1655295430000|2022-06-15 12:17:10|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|0
1655295440000|2022-06-15 12:17:20|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655295600000|2022-06-15 12:20:00|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|5492.83|0
1655295610000|2022-06-15 12:20:10|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|5494.61|0
1655295750000|2022-06-15 12:22:30|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|5496.39|0
1655295770000|2022-06-15 12:22:50|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|5498.16|0
1655295990000|2022-06-15 12:26:30|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655296010000|2022-06-15 12:26:50|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1655296020000|2022-06-15 12:27:00|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655296190000|2022-06-15 12:29:50|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1655296210000|2022-06-15 12:30:10|5500.43|5500.43|5502.21|5502.21|5502.21|5502.21|5500.43|5500.43|0
1655296220000|2022-06-15 12:30:20|5500.43|5500.43|5496.87|5496.87|5500.43|5500.43|5496.87|5496.87|0
1655296230000|2022-06-15 12:30:30|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1655296260000|2022-06-15 12:31:00|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655296330000|2022-06-15 12:32:10|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|5493.31|0
1655296430000|2022-06-15 12:33:50|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|0
1655296480000|2022-06-15 12:34:40|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|5493.8|0
1655296500000|2022-06-15 12:35:00|5495.58|5495.58|5497.35|5497.35|5497.35|5497.35|5495.58|5495.58|0
1655296560000|2022-06-15 12:36:00|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1655296850000|2022-06-15 12:40:50|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655296990000|2022-06-15 12:43:10|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655297000000|2022-06-15 12:43:20|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655297010000|2022-06-15 12:43:30|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655297090000|2022-06-15 12:44:50|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655297230000|2022-06-15 12:47:10|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655297330000|2022-06-15 12:48:50|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655297340000|2022-06-15 12:49:00|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655297480000|2022-06-15 12:51:20|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1655297490000|2022-06-15 12:51:30|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655297520000|2022-06-15 12:52:00|5503.98|5503.98|5507.54|5507.54|5507.54|5507.54|5503.98|5503.98|0
1655297640000|2022-06-15 12:54:00|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655297840000|2022-06-15 12:57:20|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655297970000|2022-06-15 12:59:30|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655298000000|2022-06-15 13:00:00|5502.21|5502.21|5500.43|5500.43|5502.21|5502.21|5500.43|5500.43|0
1655298010000|2022-06-15 13:00:10|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|5502.21|0
1655298060000|2022-06-15 13:01:00|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655298120000|2022-06-15 13:02:00|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|5498.65|0
1655298200000|2022-06-15 13:03:20|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|5500.43|0
1655298220000|2022-06-15 13:03:40|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1655298290000|2022-06-15 13:04:50|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|0
1655298310000|2022-06-15 13:05:10|5499.13|5499.13|5500.91|5500.91|5500.91|5500.91|5499.13|5499.13|0
1655298360000|2022-06-15 13:06:00|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1655298440000|2022-06-15 13:07:20|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|5500.91|0
1655298550000|2022-06-15 13:09:10|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|5502.69|0
1655298760000|2022-06-15 13:12:40|5500.91|5500.91|5497.84|5497.84|5500.91|5500.91|5497.84|5497.84|0
1655298770000|2022-06-15 13:12:50|5499.62|5499.62|5501.4|5501.4|5503.17|5503.17|5499.62|5499.62|0
1655298820000|2022-06-15 13:13:40|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1655298850000|2022-06-15 13:14:10|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|5505.76|0
1655298870000|2022-06-15 13:14:30|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|5507.54|0
1655298920000|2022-06-15 13:15:20|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|5509.32|0
1655298980000|2022-06-15 13:16:20|5507.54|5507.54|5504.95|5504.95|5507.54|5507.54|5504.95|5504.95|0
1655299080000|2022-06-15 13:18:00|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1655299160000|2022-06-15 13:19:20|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1655299180000|2022-06-15 13:19:40|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1655299320000|2022-06-15 13:22:00|5504.95|5504.95|5503.17|5503.17|5504.95|5504.95|5503.17|5503.17|0
1655299330000|2022-06-15 13:22:10|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|0
1655299390000|2022-06-15 13:23:10|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1655299580000|2022-06-15 13:26:20|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|0
1655299630000|2022-06-15 13:27:10|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|0
1655299730000|2022-06-15 13:28:50|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|0
1655299790000|2022-06-15 13:29:50|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1655299800000|2022-06-15 13:30:00|5503.17|5503.17|5504.95|5504.95|5504.95|5504.95|5501.4|5501.4|0
1655299810000|2022-06-15 13:30:10|5506.73|5506.73|5504.95|5504.95|5506.73|5506.73|5504.95|5504.95|0
1655299820000|2022-06-15 13:30:20|5508.51|5508.51|5512.07|5512.07|5512.07|5512.07|5508.51|5508.51|0
1655299830000|2022-06-15 13:30:30|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|5510.29|0
1655299840000|2022-06-15 13:30:40|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1655299870000|2022-06-15 13:31:10|5510.29|5510.29|5510.29|5510.29|5512.07|5512.07|5510.29|5510.29|0
1655299880000|2022-06-15 13:31:20|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|0
1655299890000|2022-06-15 13:31:30|5510.29|5510.29|5512.07|5512.07|5512.07|5512.07|5510.29|5510.29|0
1655299900000|2022-06-15 13:31:40|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|0
1655299920000|2022-06-15 13:32:00|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|0
1655299930000|2022-06-15 13:32:10|5513.85|5513.85|5510.29|5510.29|5513.85|5513.85|5510.29|5510.29|0
1655299950000|2022-06-15 13:32:30|5512.07|5512.07|5514.66|5514.66|5514.66|5514.66|5512.07|5512.07|0
1655299960000|2022-06-15 13:32:40|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|0
1655299970000|2022-06-15 13:32:50|5519.03|5519.03|5519.03|5519.03|5520.8|5520.8|5519.03|5519.03|0
1655299990000|2022-06-15 13:33:10|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|0
1655300030000|2022-06-15 13:33:50|5519.03|5519.03|5519.03|5519.03|5519.03|5519.03|5519.03|5519.03|0
1655300100000|2022-06-15 13:35:00|5515.47|5515.47|5517.25|5517.25|5517.25|5517.25|5515.47|5515.47|0
1655300160000|2022-06-15 13:36:00|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|0
1655300180000|2022-06-15 13:36:20|5513.69|5513.69|5515.47|5515.47|5515.47|5515.47|5513.69|5513.69|0
1655300200000|2022-06-15 13:36:40|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|5517.25|0
1655300210000|2022-06-15 13:36:50|5519.03|5519.03|5517.25|5517.25|5519.03|5519.03|5517.25|5517.25|0
1655300220000|2022-06-15 13:37:00|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655300240000|2022-06-15 13:37:20|5520.32|5520.32|5518.54|5518.54|5520.32|5520.32|5518.54|5518.54|0
1655300250000|2022-06-15 13:37:30|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655300260000|2022-06-15 13:37:40|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|0
1655300270000|2022-06-15 13:37:50|5520.32|5520.32|5522.1|5522.1|5522.1|5522.1|5520.32|5520.32|0
1655300280000|2022-06-15 13:38:00|5523.88|5523.88|5522.1|5522.1|5523.88|5523.88|5522.1|5522.1|0
1655300290000|2022-06-15 13:38:10|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655300300000|2022-06-15 13:38:20|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655300330000|2022-06-15 13:38:50|5520.32|5520.32|5518.54|5518.54|5520.32|5520.32|5518.54|5518.54|0
1655300340000|2022-06-15 13:39:00|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655300350000|2022-06-15 13:39:10|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655300370000|2022-06-15 13:39:30|5514.98|5514.98|5516.76|5516.76|5516.76|5516.76|5514.98|5514.98|0
1655300430000|2022-06-15 13:40:30|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655300480000|2022-06-15 13:41:20|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655300500000|2022-06-15 13:41:40|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655300520000|2022-06-15 13:42:00|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1655300530000|2022-06-15 13:42:10|5521.62|5521.62|5519.84|5519.84|5521.62|5521.62|5519.84|5519.84|0
1655300560000|2022-06-15 13:42:40|5518.06|5518.06|5519.84|5519.84|5519.84|5519.84|5518.06|5518.06|0
1655300590000|2022-06-15 13:43:10|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1655300600000|2022-06-15 13:43:20|5519.84|5519.84|5518.06|5518.06|5519.84|5519.84|5518.06|5518.06|0
1655300610000|2022-06-15 13:43:30|5519.84|5519.84|5518.06|5518.06|5519.84|5519.84|5518.06|5518.06|0
1655300620000|2022-06-15 13:43:40|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|0
1655300650000|2022-06-15 13:44:10|5518.87|5518.87|5515.8|5515.8|5518.87|5518.87|5515.8|5515.8|0
1655300660000|2022-06-15 13:44:20|5517.57|5517.57|5515.8|5515.8|5517.57|5517.57|5515.8|5515.8|0
1655300700000|2022-06-15 13:45:00|5517.09|5517.09|5514.34|5514.34|5519.68|5519.68|5514.34|5514.34|0
1655300710000|2022-06-15 13:45:10|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|0
1655300730000|2022-06-15 13:45:30|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|0
1655300760000|2022-06-15 13:46:00|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|0
1655300830000|2022-06-15 13:47:10|5514.02|5514.02|5515.31|5515.31|5515.31|5515.31|5514.02|5514.02|0
1655300880000|2022-06-15 13:48:00|5513.53|5513.53|5509.98|5509.98|5513.53|5513.53|5509.98|5509.98|0
1655300890000|2022-06-15 13:48:10|5506.42|5506.42|5508.2|5508.2|5508.2|5508.2|5506.42|5506.42|0
1655300900000|2022-06-15 13:48:20|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|5509.98|0
1655300910000|2022-06-15 13:48:30|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|0
1655300920000|2022-06-15 13:48:40|5513.53|5513.53|5511.75|5511.75|5513.53|5513.53|5511.75|5511.75|0
1655300940000|2022-06-15 13:49:00|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|0
1655300960000|2022-06-15 13:49:20|5513.53|5513.53|5511.75|5511.75|5513.53|5513.53|5511.75|5511.75|0
1655300970000|2022-06-15 13:49:30|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|5513.53|0
1655301040000|2022-06-15 13:50:40|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|0
1655301060000|2022-06-15 13:51:00|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1655301090000|2022-06-15 13:51:30|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|0
1655301100000|2022-06-15 13:51:40|5516.28|5516.28|5514.5|5514.5|5516.28|5516.28|5514.5|5514.5|0
1655301110000|2022-06-15 13:51:50|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|0
1655301130000|2022-06-15 13:52:10|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1655301150000|2022-06-15 13:52:30|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|0
1655301190000|2022-06-15 13:53:10|5518.06|5518.06|5519.84|5519.84|5519.84|5519.84|5518.06|5518.06|0
1655301200000|2022-06-15 13:53:20|5516.28|5516.28|5512.72|5512.72|5518.06|5518.06|5512.72|5512.72|0
1655301240000|2022-06-15 13:54:00|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|0
1655301250000|2022-06-15 13:54:10|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1655301260000|2022-06-15 13:54:20|5514.5|5514.5|5514.5|5514.5|5516.28|5516.28|5514.5|5514.5|0
1655301280000|2022-06-15 13:54:40|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1655301290000|2022-06-15 13:54:50|5514.5|5514.5|5512.72|5512.72|5514.5|5514.5|5512.72|5512.72|0
1655301320000|2022-06-15 13:55:20|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1655301360000|2022-06-15 13:56:00|5514.5|5514.5|5516.28|5516.28|5516.28|5516.28|5514.5|5514.5|0
1655301380000|2022-06-15 13:56:20|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|0
1655301420000|2022-06-15 13:57:00|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1655301450000|2022-06-15 13:57:30|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|0
1655301570000|2022-06-15 13:59:30|5514.5|5514.5|5510.94|5510.94|5514.5|5514.5|5509.16|5509.16|0
1655301620000|2022-06-15 14:00:20|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|5512.72|0
1655301630000|2022-06-15 14:00:30|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655301690000|2022-06-15 14:01:30|5507.87|5507.87|5506.57|5506.57|5507.87|5507.87|5506.57|5506.57|0
1655301700000|2022-06-15 14:01:40|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655301710000|2022-06-15 14:01:50|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655301720000|2022-06-15 14:02:00|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655301790000|2022-06-15 14:03:10|5507.06|5507.06|5505.28|5505.28|5507.06|5507.06|5505.28|5505.28|0
1655301870000|2022-06-15 14:04:30|5507.06|5507.06|5508.84|5508.84|5508.84|5508.84|5507.06|5507.06|0
1655301880000|2022-06-15 14:04:40|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655301900000|2022-06-15 14:05:00|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655302020000|2022-06-15 14:07:00|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655302050000|2022-06-15 14:07:30|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|0
1655302070000|2022-06-15 14:07:50|5510.13|5510.13|5508.35|5508.35|5510.13|5510.13|5508.35|5508.35|0
1655302080000|2022-06-15 14:08:00|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|0
1655302110000|2022-06-15 14:08:30|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655302160000|2022-06-15 14:09:20|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1655302180000|2022-06-15 14:09:40|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655302220000|2022-06-15 14:10:20|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1655302230000|2022-06-15 14:10:30|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1655302250000|2022-06-15 14:10:50|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655302270000|2022-06-15 14:11:10|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1655302350000|2022-06-15 14:12:30|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655302500000|2022-06-15 14:15:00|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1655302560000|2022-06-15 14:16:00|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655302580000|2022-06-15 14:16:20|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1655302600000|2022-06-15 14:16:40|5520.32|5520.32|5518.54|5518.54|5520.32|5520.32|5518.54|5518.54|0
1655302640000|2022-06-15 14:17:20|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1655302650000|2022-06-15 14:17:30|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1655302700000|2022-06-15 14:18:20|5513.69|5513.69|5511.91|5511.91|5513.69|5513.69|5511.91|5511.91|0
1655302830000|2022-06-15 14:20:30|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|0
1655302860000|2022-06-15 14:21:00|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|0
1655302890000|2022-06-15 14:21:30|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|0
1655302910000|2022-06-15 14:21:50|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|0
1655303020000|2022-06-15 14:23:40|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|0
1655303030000|2022-06-15 14:23:50|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|5512.39|0
1655303100000|2022-06-15 14:25:00|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|0
1655303110000|2022-06-15 14:25:10|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|0
1655303190000|2022-06-15 14:26:30|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1655303210000|2022-06-15 14:26:50|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|5508.84|0
1655303240000|2022-06-15 14:27:20|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655303280000|2022-06-15 14:28:00|5511.91|5511.91|5511.91|5511.91|5513.69|5513.69|5511.91|5511.91|0
1655303310000|2022-06-15 14:28:30|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|5515.47|0
1655303340000|2022-06-15 14:29:00|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|5513.69|0
1655303350000|2022-06-15 14:29:10|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1655303450000|2022-06-15 14:30:50|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655303460000|2022-06-15 14:31:00|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655303520000|2022-06-15 14:32:00|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655303560000|2022-06-15 14:32:40|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1655303760000|2022-06-15 14:36:00|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655303770000|2022-06-15 14:36:10|5506.57|5506.57|5505.28|5505.28|5506.57|5506.57|5505.28|5505.28|0
1655303830000|2022-06-15 14:37:10|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|5507.06|0
1655303850000|2022-06-15 14:37:30|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655303870000|2022-06-15 14:37:50|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|5506.57|0
1655304060000|2022-06-15 14:41:00|5507.87|5507.87|5509.65|5509.65|5509.65|5509.65|5507.87|5507.87|0
1655304100000|2022-06-15 14:41:40|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655304150000|2022-06-15 14:42:30|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1655304160000|2022-06-15 14:42:40|5514.98|5514.98|5513.21|5513.21|5514.98|5514.98|5513.21|5513.21|0
1655304170000|2022-06-15 14:42:50|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1655304200000|2022-06-15 14:43:20|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655304360000|2022-06-15 14:46:00|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|0
1655304370000|2022-06-15 14:46:10|5507.87|5507.87|5511.43|5511.43|5511.43|5511.43|5507.87|5507.87|0
1655304430000|2022-06-15 14:47:10|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|0
1655304470000|2022-06-15 14:47:50|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655304480000|2022-06-15 14:48:00|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|5513.21|0
1655304510000|2022-06-15 14:48:30|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|5514.5|0
1655304530000|2022-06-15 14:48:50|5516.28|5516.28|5514.5|5514.5|5516.28|5516.28|5514.5|5514.5|0
1655304560000|2022-06-15 14:49:20|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1655304670000|2022-06-15 14:51:10|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|0
1655304700000|2022-06-15 14:51:40|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1655304710000|2022-06-15 14:51:50|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|0
1655304780000|2022-06-15 14:53:00|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5514.02|5514.02|0
1655304800000|2022-06-15 14:53:20|5514.02|5514.02|5512.24|5512.24|5514.02|5514.02|5512.24|5512.24|0
1655304830000|2022-06-15 14:53:50|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1655304950000|2022-06-15 14:55:50|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|5512.24|0
1655304970000|2022-06-15 14:56:10|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1655305130000|2022-06-15 14:58:50|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|5517.57|0
1655305160000|2022-06-15 14:59:20|5518.87|5518.87|5517.09|5517.09|5518.87|5518.87|5517.09|5517.09|0
1655305170000|2022-06-15 14:59:30|5518.87|5518.87|5518.87|5518.87|5518.87|5518.87|5518.87|5518.87|0
1655305190000|2022-06-15 14:59:50|5520.65|5520.65|5518.87|5518.87|5520.65|5520.65|5518.87|5518.87|0
1655305200000|2022-06-15 15:00:00|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|0
1655305210000|2022-06-15 15:00:10|5521.94|5521.94|5520.16|5520.16|5521.94|5521.94|5520.16|5520.16|0
1655305220000|2022-06-15 15:00:20|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|5518.39|0
1655305280000|2022-06-15 15:01:20|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|0
1655305310000|2022-06-15 15:01:50|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|0
1655305380000|2022-06-15 15:03:00|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|0
1655305390000|2022-06-15 15:03:10|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|0
1655305400000|2022-06-15 15:03:20|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|5517.9|0
1655305420000|2022-06-15 15:03:40|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1655305430000|2022-06-15 15:03:50|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|0
1655305470000|2022-06-15 15:04:30|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1655305510000|2022-06-15 15:05:10|5517.42|5517.42|5515.64|5515.64|5517.42|5517.42|5515.64|5515.64|0
1655305530000|2022-06-15 15:05:30|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|0
1655305650000|2022-06-15 15:07:30|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|0
1655305670000|2022-06-15 15:07:50|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|5513.86|0
1655305740000|2022-06-15 15:09:00|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|5512.08|0
1655305890000|2022-06-15 15:11:30|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1655305920000|2022-06-15 15:12:00|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1655305930000|2022-06-15 15:12:10|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1655306070000|2022-06-15 15:14:30|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655306150000|2022-06-15 15:15:50|5514.83|5514.83|5516.61|5516.61|5516.61|5516.61|5514.83|5514.83|0
1655306170000|2022-06-15 15:16:10|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|0
1655306290000|2022-06-15 15:18:10|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|5513.05|0
1655306310000|2022-06-15 15:18:30|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655306320000|2022-06-15 15:18:40|5507.71|5507.71|5509.49|5509.49|5509.49|5509.49|5507.71|5507.71|0
1655306340000|2022-06-15 15:19:00|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|5511.27|0
1655306350000|2022-06-15 15:19:10|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1655306370000|2022-06-15 15:19:30|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1655306410000|2022-06-15 15:20:10|5509.49|5509.49|5507.71|5507.71|5509.49|5509.49|5507.71|5507.71|0
1655306420000|2022-06-15 15:20:20|5509.49|5509.49|5507.71|5507.71|5509.49|5509.49|5505.93|5505.93|0
1655306460000|2022-06-15 15:21:00|5505.93|5505.93|5507.71|5507.71|5507.71|5507.71|5505.93|5505.93|0
1655306470000|2022-06-15 15:21:10|5505.93|5505.93|5505.93|5505.93|5507.71|5507.71|5505.93|5505.93|0
1655306510000|2022-06-15 15:21:50|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|0
1655306520000|2022-06-15 15:22:00|5508.2|5508.2|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1655306540000|2022-06-15 15:22:20|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1655306640000|2022-06-15 15:24:00|5509.98|5509.98|5509.98|5509.98|5511.75|5511.75|5509.98|5509.98|0
1655306650000|2022-06-15 15:24:10|5511.75|5511.75|5509.98|5509.98|5513.53|5513.53|5509.98|5509.98|0
1655306660000|2022-06-15 15:24:20|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1655306720000|2022-06-15 15:25:20|5504.64|5504.64|5506.42|5506.42|5506.42|5506.42|5504.64|5504.64|0
1655306790000|2022-06-15 15:26:30|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|5504.64|0
1655306800000|2022-06-15 15:26:40|5508.2|5508.2|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1655306810000|2022-06-15 15:26:50|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1655306930000|2022-06-15 15:28:50|5506.42|5506.42|5506.42|5506.42|5508.2|5508.2|5506.42|5506.42|0
1655306940000|2022-06-15 15:29:00|5504.64|5504.64|5504.64|5504.64|5506.42|5506.42|5504.64|5504.64|0
1655306950000|2022-06-15 15:29:10|5506.42|5506.42|5504.64|5504.64|5506.42|5506.42|5504.64|5504.64|0
1655306960000|2022-06-15 15:29:20|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1655306970000|2022-06-15 15:29:30|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|0
1655306990000|2022-06-15 15:29:50|5503.34|5503.34|5505.12|5505.12|5505.12|5505.12|5503.34|5503.34|0
1655363700000|2022-06-16 07:15:00|5425.56|5425.56|5429.12|5429.12|5429.12|5429.12|5425.56|5425.56|0
1655363730000|2022-06-16 07:15:30|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|5425.56|0
1655363760000|2022-06-16 07:16:00|5427.34|5427.34|5413.43|5413.43|5427.34|5427.34|5413.43|5413.43|0
1655363820000|2022-06-16 07:17:00|5416.98|5416.98|5416.98|5416.98|5418.76|5418.76|5416.98|5416.98|0
1655363830000|2022-06-16 07:17:10|5415.21|5415.21|5415.21|5415.21|5415.21|5415.21|5415.21|5415.21|0
1655363850000|2022-06-16 07:17:30|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1655363940000|2022-06-16 07:19:00|5415.21|5415.21|5415.21|5415.21|5416.98|5416.98|5415.21|5415.21|0
1655363970000|2022-06-16 07:19:30|5416.98|5416.98|5415.21|5415.21|5416.98|5416.98|5415.21|5415.21|0
1655363990000|2022-06-16 07:19:50|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|0
1655364000000|2022-06-16 07:20:00|5418.76|5418.76|5413.43|5413.43|5418.76|5418.76|5413.43|5413.43|0
1655364030000|2022-06-16 07:20:30|5411.65|5411.65|5415.21|5415.21|5415.21|5415.21|5411.65|5411.65|0
1655364060000|2022-06-16 07:21:00|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1655364110000|2022-06-16 07:21:50|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1655364120000|2022-06-16 07:22:00|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|0
1655364130000|2022-06-16 07:22:10|5404.53|5404.53|5408.09|5408.09|5408.09|5408.09|5404.53|5404.53|0
1655364190000|2022-06-16 07:23:10|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|0
1655364200000|2022-06-16 07:23:20|5399.68|5399.68|5401.46|5401.46|5401.46|5401.46|5399.68|5399.68|0
1655364220000|2022-06-16 07:23:40|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1655364280000|2022-06-16 07:24:40|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|0
1655364300000|2022-06-16 07:25:00|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|0
1655364320000|2022-06-16 07:25:20|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|0
1655364350000|2022-06-16 07:25:50|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|0
1655364360000|2022-06-16 07:26:00|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|0
1655364390000|2022-06-16 07:26:30|5394.83|5394.83|5393.05|5393.05|5394.83|5394.83|5393.05|5393.05|0
1655364400000|2022-06-16 07:26:40|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|0
1655364480000|2022-06-16 07:28:00|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|0
1655364540000|2022-06-16 07:29:00|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|0
1655364600000|2022-06-16 07:30:00|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|0
1655364610000|2022-06-16 07:30:10|5389.98|5389.98|5384.64|5384.64|5389.98|5389.98|5384.64|5384.64|0
1655364620000|2022-06-16 07:30:20|5382.86|5382.86|5381.57|5381.57|5382.86|5382.86|5381.08|5381.08|0
1655364670000|2022-06-16 07:31:10|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1655364680000|2022-06-16 07:31:20|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|0
1655364710000|2022-06-16 07:31:50|5378.01|5378.01|5375.42|5375.42|5378.01|5378.01|5375.42|5375.42|0
1655364720000|2022-06-16 07:32:00|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|0
1655364730000|2022-06-16 07:32:10|5378.98|5378.98|5378.98|5378.98|5380.76|5380.76|5378.98|5378.98|0
1655364740000|2022-06-16 07:32:20|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|5380.76|0
1655364760000|2022-06-16 07:32:40|5377.2|5377.2|5380.76|5380.76|5380.76|5380.76|5377.2|5377.2|0
1655364780000|2022-06-16 07:33:00|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|0
1655364800000|2022-06-16 07:33:20|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|0
1655364810000|2022-06-16 07:33:30|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|5373.64|0
1655364830000|2022-06-16 07:33:50|5371.86|5371.86|5364.75|5364.75|5373.64|5373.64|5364.75|5364.75|0
1655364880000|2022-06-16 07:34:40|5361.19|5361.19|5362.97|5362.97|5362.97|5362.97|5361.19|5361.19|0
1655364900000|2022-06-16 07:35:00|5361.67|5361.67|5361.67|5361.67|5361.67|5361.67|5361.67|5361.67|0
1655364910000|2022-06-16 07:35:10|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|0
1655364920000|2022-06-16 07:35:20|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|0
1655364930000|2022-06-16 07:35:30|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|5356.34|5356.34|0
1655364940000|2022-06-16 07:35:40|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|0
1655365000000|2022-06-16 07:36:40|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|0
1655365010000|2022-06-16 07:36:50|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|0
1655365030000|2022-06-16 07:37:10|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|5358.12|0
1655365040000|2022-06-16 07:37:20|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|5356.34|0
1655365050000|2022-06-16 07:37:30|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|0
1655365070000|2022-06-16 07:37:50|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1655365100000|2022-06-16 07:38:20|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|0
1655365110000|2022-06-16 07:38:30|5351|5351|5352.78|5352.78|5352.78|5352.78|5351|5351|0
1655365130000|2022-06-16 07:38:50|5351|5351|5351|5351|5351|5351|5351|5351|0
1655365150000|2022-06-16 07:39:10|5349.22|5349.22|5348.74|5348.74|5350.52|5350.52|5348.74|5348.74|0
1655365160000|2022-06-16 07:39:20|5346.96|5346.96|5345.18|5345.18|5346.96|5346.96|5345.18|5345.18|0
1655365210000|2022-06-16 07:40:10|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|0
1655365260000|2022-06-16 07:41:00|5343.4|5343.4|5338.07|5338.07|5343.4|5343.4|5338.07|5338.07|0
1655365270000|2022-06-16 07:41:10|5339.84|5339.84|5341.62|5341.62|5341.62|5341.62|5339.84|5339.84|0
1655365320000|2022-06-16 07:42:00|5345.18|5345.18|5346.96|5346.96|5346.96|5346.96|5345.18|5345.18|0
1655365340000|2022-06-16 07:42:20|5345.18|5345.18|5345.18|5345.18|5345.18|5345.18|5345.18|5345.18|0
1655365380000|2022-06-16 07:43:00|5343.4|5343.4|5346.96|5346.96|5346.96|5346.96|5343.4|5343.4|0
1655365430000|2022-06-16 07:43:50|5348.25|5348.25|5351.81|5351.81|5351.81|5351.81|5348.25|5348.25|0
1655365440000|2022-06-16 07:44:00|5350.03|5350.03|5351.81|5351.81|5351.81|5351.81|5350.03|5350.03|0
1655365500000|2022-06-16 07:45:00|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|0
1655365530000|2022-06-16 07:45:30|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655365540000|2022-06-16 07:45:40|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|0
1655365560000|2022-06-16 07:46:00|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655365600000|2022-06-16 07:46:40|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1655365630000|2022-06-16 07:47:10|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655365650000|2022-06-16 07:47:30|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|0
1655365660000|2022-06-16 07:47:40|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655365700000|2022-06-16 07:48:20|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1655365750000|2022-06-16 07:49:10|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1655365800000|2022-06-16 07:50:00|5350.84|5350.84|5349.07|5349.07|5350.84|5350.84|5349.07|5349.07|0
1655365810000|2022-06-16 07:50:10|5350.84|5350.84|5352.62|5352.62|5352.62|5352.62|5350.84|5350.84|0
1655365830000|2022-06-16 07:50:30|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1655365840000|2022-06-16 07:50:40|5352.14|5352.14|5355.7|5355.7|5355.7|5355.7|5352.14|5352.14|0
1655365880000|2022-06-16 07:51:20|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|0
1655365900000|2022-06-16 07:51:40|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1655365910000|2022-06-16 07:51:50|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|0
1655365940000|2022-06-16 07:52:20|5350.36|5350.36|5348.58|5348.58|5350.36|5350.36|5348.58|5348.58|0
1655365970000|2022-06-16 07:52:50|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|0
1655365980000|2022-06-16 07:53:00|5345.02|5345.02|5339.69|5339.69|5345.02|5345.02|5339.69|5339.69|0
1655366000000|2022-06-16 07:53:20|5337.91|5337.91|5336.13|5336.13|5337.91|5337.91|5336.13|5336.13|0
1655366010000|2022-06-16 07:53:30|5334.35|5334.35|5337.91|5337.91|5337.91|5337.91|5334.35|5334.35|0
1655366030000|2022-06-16 07:53:50|5335.32|5335.32|5335.32|5335.32|5335.32|5335.32|5335.32|5335.32|0
1655366070000|2022-06-16 07:54:30|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|0
1655366090000|2022-06-16 07:54:50|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|0
1655366120000|2022-06-16 07:55:20|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|5342.43|0
1655366130000|2022-06-16 07:55:30|5343.73|5343.73|5340.17|5340.17|5343.73|5343.73|5340.17|5340.17|0
1655366310000|2022-06-16 07:58:30|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|0
1655366320000|2022-06-16 07:58:40|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|5333.06|0
1655366330000|2022-06-16 07:58:50|5340.17|5340.17|5343.73|5343.73|5343.73|5343.73|5340.17|5340.17|0
1655366350000|2022-06-16 07:59:10|5345.51|5345.51|5347.29|5347.29|5347.29|5347.29|5345.51|5345.51|0
1655366380000|2022-06-16 07:59:40|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|5343.73|0
1655366430000|2022-06-16 08:00:30|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|0
1655366480000|2022-06-16 08:01:20|5347.29|5347.29|5350.84|5350.84|5350.84|5350.84|5347.29|5347.29|0
1655366520000|2022-06-16 08:02:00|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1655366550000|2022-06-16 08:02:30|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|0
1655366570000|2022-06-16 08:02:50|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1655366590000|2022-06-16 08:03:10|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1655366670000|2022-06-16 08:04:30|5357.96|5357.96|5363.29|5363.29|5363.29|5363.29|5357.96|5357.96|0
1655366810000|2022-06-16 08:06:50|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|0
1655366840000|2022-06-16 08:07:20|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|0
1655366850000|2022-06-16 08:07:30|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|0
1655366860000|2022-06-16 08:07:40|5366.37|5366.37|5368.15|5368.15|5368.15|5368.15|5366.37|5366.37|0
1655366900000|2022-06-16 08:08:20|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|0
1655366910000|2022-06-16 08:08:30|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|5371.7|0
1655366940000|2022-06-16 08:09:00|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|0
1655366960000|2022-06-16 08:09:20|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|0
1655366980000|2022-06-16 08:09:40|5364.59|5364.59|5364.59|5364.59|5364.59|5364.59|5364.59|5364.59|0
1655367030000|2022-06-16 08:10:30|5362.81|5362.81|5364.59|5364.59|5364.59|5364.59|5362.81|5362.81|0
1655367060000|2022-06-16 08:11:00|5363.29|5363.29|5361.52|5361.52|5363.29|5363.29|5361.52|5361.52|0
1655367080000|2022-06-16 08:11:20|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|0
1655367100000|2022-06-16 08:11:40|5363.29|5363.29|5361.52|5361.52|5363.29|5363.29|5361.52|5361.52|0
1655367270000|2022-06-16 08:14:30|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|0
1655367290000|2022-06-16 08:14:50|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655367350000|2022-06-16 08:15:50|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1655367360000|2022-06-16 08:16:00|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|5356.18|0
1655367450000|2022-06-16 08:17:30|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|0
1655367490000|2022-06-16 08:18:10|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|0
1655367500000|2022-06-16 08:18:20|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|0
1655367550000|2022-06-16 08:19:10|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|0
1655367580000|2022-06-16 08:19:40|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|0
1655367690000|2022-06-16 08:21:30|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|0
1655367700000|2022-06-16 08:21:40|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|0
1655367710000|2022-06-16 08:21:50|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|0
1655367720000|2022-06-16 08:22:00|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|0
1655367770000|2022-06-16 08:22:50|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|0
1655367800000|2022-06-16 08:23:20|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|5356.66|0
1655367810000|2022-06-16 08:23:30|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|0
1655367840000|2022-06-16 08:24:00|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|0
1655367900000|2022-06-16 08:25:00|5362|5362|5362|5362|5362|5362|5362|5362|0
1655368010000|2022-06-16 08:26:50|5365.56|5365.56|5369.12|5369.12|5369.12|5369.12|5365.56|5365.56|0
1655368020000|2022-06-16 08:27:00|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|0
1655368030000|2022-06-16 08:27:10|5362|5362|5363.78|5363.78|5363.78|5363.78|5362|5362|0
1655368050000|2022-06-16 08:27:30|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|0
1655368100000|2022-06-16 08:28:20|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|0
1655368220000|2022-06-16 08:30:20|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|0
1655368270000|2022-06-16 08:31:10|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|0
1655368290000|2022-06-16 08:31:30|5365.56|5365.56|5360.22|5360.22|5365.56|5365.56|5360.22|5360.22|0
1655368320000|2022-06-16 08:32:00|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|0
1655368370000|2022-06-16 08:32:50|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|5360.22|0
1655368420000|2022-06-16 08:33:40|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|0
1655368500000|2022-06-16 08:35:00|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|0
1655368510000|2022-06-16 08:35:10|5357.15|5357.15|5358.93|5358.93|5358.93|5358.93|5357.15|5357.15|0
1655368520000|2022-06-16 08:35:20|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|5357.15|0
1655368580000|2022-06-16 08:36:20|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|0
1655368610000|2022-06-16 08:36:50|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|5353.59|0
1655368740000|2022-06-16 08:39:00|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|0
1655368800000|2022-06-16 08:40:00|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|0
1655368840000|2022-06-16 08:40:40|5345.18|5345.18|5339.03|5339.03|5345.18|5345.18|5339.03|5339.03|0
1655368980000|2022-06-16 08:43:00|5335.48|5335.48|5331.92|5331.92|5335.48|5335.48|5331.92|5331.92|0
1655369060000|2022-06-16 08:44:20|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|0
1655369080000|2022-06-16 08:44:40|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|0
1655369140000|2022-06-16 08:45:40|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|0
1655369210000|2022-06-16 08:46:50|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|0
1655369220000|2022-06-16 08:47:00|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|0
1655369260000|2022-06-16 08:47:40|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|0
1655369290000|2022-06-16 08:48:10|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|5340.33|0
1655369350000|2022-06-16 08:49:10|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|0
1655369360000|2022-06-16 08:49:20|5343.89|5343.89|5343.89|5343.89|5343.89|5343.89|5343.89|5343.89|0
1655369400000|2022-06-16 08:50:00|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|0
1655369410000|2022-06-16 08:50:10|5342.11|5342.11|5339.03|5339.03|5342.11|5342.11|5339.03|5339.03|0
1655369420000|2022-06-16 08:50:20|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|5340.81|0
1655369430000|2022-06-16 08:50:30|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|0
1655369480000|2022-06-16 08:51:20|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|5333.7|0
1655369490000|2022-06-16 08:51:30|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|5337.25|0
1655369520000|2022-06-16 08:52:00|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|0
1655369560000|2022-06-16 08:52:40|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|5336.44|0
1655369580000|2022-06-16 08:53:00|5329.33|5329.33|5331.11|5331.11|5331.11|5331.11|5329.33|5329.33|0
1655369670000|2022-06-16 08:54:30|5332.89|5332.89|5331.11|5331.11|5332.89|5332.89|5331.11|5331.11|0
1655369780000|2022-06-16 08:56:20|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|0
1655369830000|2022-06-16 08:57:10|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|0
1655369930000|2022-06-16 08:58:50|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|5322.21|0
1655369940000|2022-06-16 08:59:00|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|0
1655369950000|2022-06-16 08:59:10|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|5325.77|0
1655369970000|2022-06-16 08:59:30|5322.21|5322.21|5325.77|5325.77|5325.77|5325.77|5322.21|5322.21|0
1655369980000|2022-06-16 08:59:40|5322.21|5322.21|5320.44|5320.44|5322.21|5322.21|5320.44|5320.44|0
1655369990000|2022-06-16 08:59:50|5323.99|5323.99|5322.21|5322.21|5323.99|5323.99|5322.21|5322.21|0
1655370000000|2022-06-16 09:00:00|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|0
1655370010000|2022-06-16 09:00:10|5322.7|5322.7|5319.14|5319.14|5322.7|5322.7|5319.14|5319.14|0
1655370070000|2022-06-16 09:01:10|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|5317.36|0
1655370080000|2022-06-16 09:01:20|5315.58|5315.58|5315.58|5315.58|5315.58|5315.58|5315.58|5315.58|0
1655370110000|2022-06-16 09:01:50|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|0
1655370140000|2022-06-16 09:02:20|5313.8|5313.8|5313.8|5313.8|5313.8|5313.8|5313.8|5313.8|0
1655370260000|2022-06-16 09:04:20|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|0
1655370280000|2022-06-16 09:04:40|5307.66|5307.66|5306.36|5306.36|5307.66|5307.66|5306.36|5306.36|0
1655370300000|2022-06-16 09:05:00|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|0
1655370350000|2022-06-16 09:05:50|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|0
1655370380000|2022-06-16 09:06:20|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|0
1655370400000|2022-06-16 09:06:40|5297.47|5297.47|5300.06|5300.06|5300.06|5300.06|5297.47|5297.47|0
1655370430000|2022-06-16 09:07:10|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1655370440000|2022-06-16 09:07:20|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|0
1655370490000|2022-06-16 09:08:10|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|0
1655370530000|2022-06-16 09:08:50|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|0
1655370540000|2022-06-16 09:09:00|5301.84|5301.84|5305.39|5305.39|5305.39|5305.39|5301.84|5301.84|0
1655370550000|2022-06-16 09:09:10|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1655370560000|2022-06-16 09:09:20|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|0
1655370600000|2022-06-16 09:10:00|5307.17|5307.17|5303.62|5303.62|5307.17|5307.17|5303.62|5303.62|0
1655370610000|2022-06-16 09:10:10|5301.84|5301.84|5305.39|5305.39|5305.39|5305.39|5301.84|5301.84|0
1655370630000|2022-06-16 09:10:30|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|0
1655370660000|2022-06-16 09:11:00|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1655370700000|2022-06-16 09:11:40|5307.17|5307.17|5308.95|5308.95|5308.95|5308.95|5307.17|5307.17|0
1655370710000|2022-06-16 09:11:50|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|0
1655370730000|2022-06-16 09:12:10|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|0
1655370880000|2022-06-16 09:14:40|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|0
1655370970000|2022-06-16 09:16:10|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|0
1655371060000|2022-06-16 09:17:40|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|5312.03|0
1655371220000|2022-06-16 09:20:20|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|5310.25|0
1655371230000|2022-06-16 09:20:30|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|0
1655371250000|2022-06-16 09:20:50|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|0
1655371260000|2022-06-16 09:21:00|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|0
1655371270000|2022-06-16 09:21:10|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|5306.69|0
1655371320000|2022-06-16 09:22:00|5304.91|5304.91|5301.84|5301.84|5304.91|5304.91|5301.84|5301.84|0
1655371330000|2022-06-16 09:22:10|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|0
1655371340000|2022-06-16 09:22:20|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1655371360000|2022-06-16 09:22:40|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|5298.28|0
1655371380000|2022-06-16 09:23:00|5294.72|5294.72|5298.28|5298.28|5298.28|5298.28|5294.72|5294.72|0
1655371400000|2022-06-16 09:23:20|5300.06|5300.06|5298.28|5298.28|5300.06|5300.06|5298.28|5298.28|0
1655371410000|2022-06-16 09:23:30|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|5300.06|0
1655371420000|2022-06-16 09:23:40|5296.5|5296.5|5296.5|5296.5|5296.5|5296.5|5296.5|5296.5|0
1655371430000|2022-06-16 09:23:50|5297.8|5297.8|5297.8|5297.8|5301.35|5301.35|5297.8|5297.8|0
1655371440000|2022-06-16 09:24:00|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1655371450000|2022-06-16 09:24:10|5292.46|5292.46|5296.02|5296.02|5299.57|5299.57|5292.46|5292.46|0
1655371460000|2022-06-16 09:24:20|5294.24|5294.24|5297.8|5297.8|5297.8|5297.8|5294.24|5294.24|0
1655371470000|2022-06-16 09:24:30|5294.24|5294.24|5292.46|5292.46|5297.8|5297.8|5292.46|5292.46|0
1655371490000|2022-06-16 09:24:50|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371510000|2022-06-16 09:25:10|5292.46|5292.46|5294.24|5294.24|5294.24|5294.24|5292.46|5292.46|0
1655371580000|2022-06-16 09:26:20|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|0
1655371620000|2022-06-16 09:27:00|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371640000|2022-06-16 09:27:20|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1655371720000|2022-06-16 09:28:40|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371770000|2022-06-16 09:29:30|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|0
1655371780000|2022-06-16 09:29:40|5290.68|5290.68|5288.9|5288.9|5290.68|5290.68|5288.9|5288.9|0
1655371810000|2022-06-16 09:30:10|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371870000|2022-06-16 09:31:10|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1655371890000|2022-06-16 09:31:30|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371900000|2022-06-16 09:31:40|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|5292.46|0
1655371920000|2022-06-16 09:32:00|5290.68|5290.68|5290.68|5290.68|5290.68|5290.68|5290.68|5290.68|0
1655371930000|2022-06-16 09:32:10|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1655371960000|2022-06-16 09:32:40|5290.68|5290.68|5292.46|5292.46|5292.46|5292.46|5290.68|5290.68|0
1655371970000|2022-06-16 09:32:50|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655371990000|2022-06-16 09:33:10|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1655372060000|2022-06-16 09:34:20|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655372090000|2022-06-16 09:34:50|5290.68|5290.68|5288.9|5288.9|5290.68|5290.68|5288.9|5288.9|0
1655372110000|2022-06-16 09:35:10|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|5290.2|0
1655372150000|2022-06-16 09:35:50|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|0
1655372160000|2022-06-16 09:36:00|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1655372250000|2022-06-16 09:37:30|5297.31|5297.31|5300.87|5300.87|5300.87|5300.87|5297.31|5297.31|0
1655372270000|2022-06-16 09:37:50|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|0
1655372300000|2022-06-16 09:38:20|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|5300.39|0
1655372320000|2022-06-16 09:38:40|5298.61|5298.61|5296.83|5296.83|5298.61|5298.61|5296.83|5296.83|0
1655372330000|2022-06-16 09:38:50|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1655372430000|2022-06-16 09:40:30|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|5297.8|0
1655372540000|2022-06-16 09:42:20|5301.35|5301.35|5305.72|5305.72|5305.72|5305.72|5301.35|5301.35|0
1655372550000|2022-06-16 09:42:30|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|0
1655372560000|2022-06-16 09:42:40|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|0
1655372640000|2022-06-16 09:44:00|5304.43|5304.43|5307.98|5307.98|5307.98|5307.98|5304.43|5304.43|0
1655372730000|2022-06-16 09:45:30|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|0
1655372850000|2022-06-16 09:47:30|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|0
1655373040000|2022-06-16 09:50:40|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1655373130000|2022-06-16 09:52:10|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|0
1655373210000|2022-06-16 09:53:30|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|5305.39|0
1655373350000|2022-06-16 09:55:50|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|0
1655373390000|2022-06-16 09:56:30|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1655373450000|2022-06-16 09:57:30|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|0
1655373520000|2022-06-16 09:58:40|5309.44|5309.44|5309.44|5309.44|5309.44|5309.44|5309.44|5309.44|0
1655373550000|2022-06-16 09:59:10|5311.21|5311.21|5311.21|5311.21|5311.21|5311.21|5310.57|5310.57|0
1655373590000|2022-06-16 09:59:50|5304.1|5304.1|5296.98|5296.98|5304.1|5304.1|5296.98|5296.98|0
1655373600000|2022-06-16 10:00:00|5293.43|5293.43|5295.21|5295.21|5295.21|5295.21|5293.43|5293.43|0
1655373610000|2022-06-16 10:00:10|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|0
1655373670000|2022-06-16 10:01:10|5291|5291|5291|5291|5291|5291|5291|5291|0
1655373800000|2022-06-16 10:03:20|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|0
1655373910000|2022-06-16 10:05:10|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|0
1655374020000|2022-06-16 10:07:00|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|0
1655374130000|2022-06-16 10:08:50|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655374140000|2022-06-16 10:09:00|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1655374150000|2022-06-16 10:09:10|5291.32|5291.32|5291.32|5291.32|5291.32|5291.32|5291.32|5291.32|0
1655374170000|2022-06-16 10:09:30|5290.67|5290.67|5292.45|5292.45|5292.45|5292.45|5290.67|5290.67|0
1655374230000|2022-06-16 10:10:30|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1655374320000|2022-06-16 10:12:00|5287.12|5287.12|5285.82|5285.82|5287.12|5287.12|5285.82|5285.82|0
1655374370000|2022-06-16 10:12:50|5283.88|5283.88|5283.88|5283.88|5283.88|5283.88|5283.88|5283.88|0
1655374430000|2022-06-16 10:13:50|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|0
1655374480000|2022-06-16 10:14:40|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|0
1655374530000|2022-06-16 10:15:30|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|0
1655374550000|2022-06-16 10:15:50|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|5278.54|0
1655374570000|2022-06-16 10:16:10|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|0
1655374690000|2022-06-16 10:18:10|5281.62|5281.62|5278.06|5278.06|5281.62|5281.62|5278.06|5278.06|0
1655374760000|2022-06-16 10:19:20|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|0
1655374780000|2022-06-16 10:19:40|5277.58|5277.58|5278.22|5278.22|5278.22|5278.22|5277.58|5277.58|0
1655374800000|2022-06-16 10:20:00|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|0
1655374870000|2022-06-16 10:21:10|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|0
1655374890000|2022-06-16 10:21:30|5265.61|5265.61|5266.74|5266.74|5267.39|5267.39|5265.61|5265.61|0
1655374990000|2022-06-16 10:23:10|5264.8|5264.8|5263.02|5263.02|5264.8|5264.8|5263.02|5263.02|0
1655375020000|2022-06-16 10:23:40|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|0
1655375030000|2022-06-16 10:23:50|5266.58|5266.58|5268.35|5268.35|5268.35|5268.35|5266.58|5266.58|0
1655375080000|2022-06-16 10:24:40|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|0
1655375130000|2022-06-16 10:25:30|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|0
1655375220000|2022-06-16 10:27:00|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|0
1655375240000|2022-06-16 10:27:20|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|0
1655375330000|2022-06-16 10:28:50|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|0
1655375390000|2022-06-16 10:29:50|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|0
1655375540000|2022-06-16 10:32:20|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|0
1655375550000|2022-06-16 10:32:30|5262.21|5262.21|5261.56|5261.56|5262.21|5262.21|5261.56|5261.56|0
1655375560000|2022-06-16 10:32:40|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|5262.21|0
1655375570000|2022-06-16 10:32:50|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|0
1655375660000|2022-06-16 10:34:20|5259.78|5259.78|5261.56|5261.56|5261.56|5261.56|5259.78|5259.78|0
1655375670000|2022-06-16 10:34:30|5259.78|5259.78|5259.78|5259.78|5259.78|5259.78|5259.78|5259.78|0
1655375710000|2022-06-16 10:35:10|5260.43|5260.43|5261.72|5261.72|5261.72|5261.72|5260.43|5260.43|0
1655375760000|2022-06-16 10:36:00|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1655375790000|2022-06-16 10:36:30|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|0
1655375880000|2022-06-16 10:38:00|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1655375920000|2022-06-16 10:38:40|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|0
1655376080000|2022-06-16 10:41:20|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|0
1655376090000|2022-06-16 10:41:30|5261.24|5261.24|5261.24|5261.24|5261.24|5261.24|5261.24|5261.24|0
1655376300000|2022-06-16 10:45:00|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|0
1655376320000|2022-06-16 10:45:20|5257.68|5257.68|5255.9|5255.9|5257.68|5257.68|5255.9|5255.9|0
1655376330000|2022-06-16 10:45:30|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|5255.26|0
1655376350000|2022-06-16 10:45:50|5257.03|5257.03|5255.26|5255.26|5257.03|5257.03|5255.26|5255.26|0
1655376360000|2022-06-16 10:46:00|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|0
1655376370000|2022-06-16 10:46:10|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1655376380000|2022-06-16 10:46:20|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|0
1655376400000|2022-06-16 10:46:40|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655376520000|2022-06-16 10:48:40|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|0
1655376630000|2022-06-16 10:50:30|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|0
1655376810000|2022-06-16 10:53:30|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655376830000|2022-06-16 10:53:50|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|0
1655376910000|2022-06-16 10:55:10|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|0
1655376920000|2022-06-16 10:55:20|5255.74|5255.74|5253.96|5253.96|5255.74|5255.74|5253.96|5253.96|0
1655376950000|2022-06-16 10:55:50|5253.31|5253.31|5253.96|5253.96|5253.96|5253.96|5253.31|5253.31|0
1655376960000|2022-06-16 10:56:00|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|0
1655377020000|2022-06-16 10:57:00|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|0
1655377110000|2022-06-16 10:58:30|5254.61|5254.61|5252.83|5252.83|5254.61|5254.61|5252.83|5252.83|0
1655377140000|2022-06-16 10:59:00|5247.49|5247.49|5244.9|5244.9|5247.49|5247.49|5244.9|5244.9|0
1655377150000|2022-06-16 10:59:10|5243.13|5243.13|5244.9|5244.9|5244.9|5244.9|5243.13|5243.13|0
1655377160000|2022-06-16 10:59:20|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|0
1655377200000|2022-06-16 11:00:00|5246.68|5246.68|5277.41|5277.41|5280.97|5280.97|5246.68|5246.68|0
1655377210000|2022-06-16 11:00:10|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|0
1655377220000|2022-06-16 11:00:20|5270.62|5270.62|5265.29|5265.29|5270.62|5270.62|5265.29|5265.29|0
1655377230000|2022-06-16 11:00:30|5263.51|5263.51|5268.85|5268.85|5268.85|5268.85|5261.73|5261.73|0
1655377250000|2022-06-16 11:00:50|5267.07|5267.07|5268.85|5268.85|5268.85|5268.85|5267.07|5267.07|0
1655377260000|2022-06-16 11:01:00|5265.29|5265.29|5260.11|5260.11|5265.29|5265.29|5260.11|5260.11|0
1655377270000|2022-06-16 11:01:10|5258.33|5258.33|5263.67|5263.67|5265.44|5265.44|5258.33|5258.33|0
1655377300000|2022-06-16 11:01:40|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|0
1655377320000|2022-06-16 11:02:00|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|0
1655377330000|2022-06-16 11:02:10|5263.5|5263.5|5265.28|5265.28|5265.28|5265.28|5263.5|5263.5|0
1655377340000|2022-06-16 11:02:20|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|0
1655377350000|2022-06-16 11:02:30|5268.84|5268.84|5267.06|5267.06|5268.84|5268.84|5267.06|5267.06|0
1655377360000|2022-06-16 11:02:40|5268.84|5268.84|5268.84|5268.84|5268.84|5268.84|5268.84|5268.84|0
1655377400000|2022-06-16 11:03:20|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|0
1655377410000|2022-06-16 11:03:30|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1655377430000|2022-06-16 11:03:50|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|5261.72|0
1655377440000|2022-06-16 11:04:00|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1655377450000|2022-06-16 11:04:10|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|0
1655377460000|2022-06-16 11:04:20|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|0
1655377570000|2022-06-16 11:06:10|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|0
1655377620000|2022-06-16 11:07:00|5268.35|5268.35|5268.35|5268.35|5268.35|5268.35|5268.35|5268.35|0
1655377680000|2022-06-16 11:08:00|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|5270.13|0
1655377710000|2022-06-16 11:08:30|5272.08|5272.08|5272.08|5272.08|5272.08|5272.08|5272.08|5272.08|0
1655377740000|2022-06-16 11:09:00|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|0
1655377760000|2022-06-16 11:09:20|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|0
1655377820000|2022-06-16 11:10:20|5269.81|5269.81|5264.48|5264.48|5269.81|5269.81|5264.48|5264.48|0
1655377830000|2022-06-16 11:10:30|5263.18|5263.18|5262.53|5262.53|5263.18|5263.18|5262.53|5262.53|0
1655377950000|2022-06-16 11:12:30|5260.76|5260.76|5260.76|5260.76|5260.76|5260.76|5260.76|5260.76|0
1655377980000|2022-06-16 11:13:00|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|5258.98|0
1655377990000|2022-06-16 11:13:10|5257.68|5257.68|5258.33|5258.33|5258.33|5258.33|5257.68|5257.68|0
1655378010000|2022-06-16 11:13:30|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|0
1655378040000|2022-06-16 11:14:00|5261.89|5261.89|5260.11|5260.11|5261.89|5261.89|5260.11|5260.11|0
1655378060000|2022-06-16 11:14:20|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|0
1655378080000|2022-06-16 11:14:40|5263.18|5263.18|5263.18|5263.18|5263.18|5263.18|5263.18|5263.18|0
1655378170000|2022-06-16 11:16:10|5264.96|5264.96|5263.18|5263.18|5264.96|5264.96|5263.18|5263.18|0
1655378180000|2022-06-16 11:16:20|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|0
1655378190000|2022-06-16 11:16:30|5266.74|5266.74|5266.74|5266.74|5266.74|5266.74|5266.74|5266.74|0
1655378200000|2022-06-16 11:16:40|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|0
1655378210000|2022-06-16 11:16:50|5264.31|5264.31|5266.09|5266.09|5266.09|5266.09|5264.31|5264.31|0
1655378230000|2022-06-16 11:17:10|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|0
1655378330000|2022-06-16 11:18:50|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|0
1655378350000|2022-06-16 11:19:10|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|0
1655378390000|2022-06-16 11:19:50|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|0
1655378470000|2022-06-16 11:21:10|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|0
1655378480000|2022-06-16 11:21:20|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|5264.31|0
1655378500000|2022-06-16 11:21:40|5262.53|5262.53|5261.24|5261.24|5262.53|5262.53|5261.24|5261.24|0
1655378520000|2022-06-16 11:22:00|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|0
1655378540000|2022-06-16 11:22:20|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|5258.81|0
1655378600000|2022-06-16 11:23:20|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655378720000|2022-06-16 11:25:20|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|0
1655378750000|2022-06-16 11:25:50|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655378780000|2022-06-16 11:26:20|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|0
1655378790000|2022-06-16 11:26:30|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655378850000|2022-06-16 11:27:30|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|0
1655378880000|2022-06-16 11:28:00|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|5258.17|0
1655378890000|2022-06-16 11:28:10|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|0
1655379140000|2022-06-16 11:32:20|5258.17|5258.17|5256.39|5256.39|5258.17|5258.17|5256.39|5256.39|0
1655379220000|2022-06-16 11:33:40|5257.68|5257.68|5256.39|5256.39|5257.68|5257.68|5256.39|5256.39|0
1655379260000|2022-06-16 11:34:20|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|5255.09|0
1655379300000|2022-06-16 11:35:00|5257.03|5257.03|5258.81|5258.81|5258.81|5258.81|5257.03|5257.03|0
1655379340000|2022-06-16 11:35:40|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|5260.11|0
1655379360000|2022-06-16 11:36:00|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|5258.33|0
1655379450000|2022-06-16 11:37:30|5259.62|5259.62|5263.18|5263.18|5263.18|5263.18|5259.62|5259.62|0
1655379510000|2022-06-16 11:38:30|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|5261.4|0
1655379540000|2022-06-16 11:39:00|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|0
1655379580000|2022-06-16 11:39:40|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1655379610000|2022-06-16 11:40:10|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|5251.7|0
1655379630000|2022-06-16 11:40:30|5253.48|5253.48|5249.92|5249.92|5253.48|5253.48|5249.92|5249.92|0
1655379660000|2022-06-16 11:41:00|5246.36|5246.36|5246.36|5246.36|5246.36|5246.36|5246.36|5246.36|0
1655379740000|2022-06-16 11:42:20|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|5244.58|0
1655379810000|2022-06-16 11:43:30|5242.8|5242.8|5242.8|5242.8|5242.8|5242.8|5242.8|5242.8|0
1655379880000|2022-06-16 11:44:40|5241.03|5241.03|5241.03|5241.03|5241.03|5241.03|5241.03|5241.03|0
1655379910000|2022-06-16 11:45:10|5239.25|5239.25|5241.03|5241.03|5241.03|5241.03|5239.25|5239.25|0
1655379920000|2022-06-16 11:45:20|5237.47|5237.47|5237.47|5237.47|5237.47|5237.47|5237.47|5237.47|0
1655379940000|2022-06-16 11:45:40|5233.58|5233.58|5233.1|5233.1|5233.58|5233.58|5231.81|5231.81|0
1655379950000|2022-06-16 11:45:50|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|5234.88|0
1655380010000|2022-06-16 11:46:50|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|0
1655380030000|2022-06-16 11:47:10|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|5229.54|0
1655380050000|2022-06-16 11:47:30|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|0
1655380100000|2022-06-16 11:48:20|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|0
1655380140000|2022-06-16 11:49:00|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|5227.76|0
1655380180000|2022-06-16 11:49:40|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|5224.21|0
1655380240000|2022-06-16 11:50:40|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|5225.99|0
1655380290000|2022-06-16 11:51:30|5227.76|5227.76|5229.54|5229.54|5229.54|5229.54|5227.76|5227.76|0
1655380320000|2022-06-16 11:52:00|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|5231.32|0
1655380360000|2022-06-16 11:52:40|5234.88|5234.88|5237.79|5237.79|5237.79|5237.79|5234.23|5234.23|0
1655380380000|2022-06-16 11:53:00|5239.57|5239.57|5241.35|5241.35|5241.35|5241.35|5239.57|5239.57|0
1655380410000|2022-06-16 11:53:30|5241.99|5241.99|5243.77|5243.77|5243.77|5243.77|5241.99|5241.99|0
1655380430000|2022-06-16 11:53:50|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|5245.55|0
1655380460000|2022-06-16 11:54:20|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|0
1655380490000|2022-06-16 11:54:50|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|5248.46|0
1655380500000|2022-06-16 11:55:00|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|0
1655380530000|2022-06-16 11:55:30|5246.04|5246.04|5247.81|5247.81|5247.81|5247.81|5246.04|5246.04|0
1655380540000|2022-06-16 11:55:40|5246.04|5246.04|5246.04|5246.04|5246.04|5246.04|5246.04|5246.04|0
1655380560000|2022-06-16 11:56:00|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|0
1655380790000|2022-06-16 11:59:50|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|0
1655380870000|2022-06-16 12:01:10|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|5251.37|0
1655380900000|2022-06-16 12:01:40|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|5247.81|0
1655380950000|2022-06-16 12:02:30|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|5249.59|0
1655380960000|2022-06-16 12:02:40|5251.37|5251.37|5254.61|5254.61|5254.61|5254.61|5251.37|5251.37|0
1655381010000|2022-06-16 12:03:30|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|0
1655381030000|2022-06-16 12:03:50|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|5254.61|0
1655381080000|2022-06-16 12:04:40|5252.83|5252.83|5254.61|5254.61|5254.61|5254.61|5251.05|5251.05|0
1655381110000|2022-06-16 12:05:10|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|5256.39|0
1655381140000|2022-06-16 12:05:40|5252.83|5252.83|5254.61|5254.61|5254.61|5254.61|5252.83|5252.83|0
1655381180000|2022-06-16 12:06:20|5253.96|5253.96|5255.74|5255.74|5255.74|5255.74|5253.96|5253.96|0
1655381290000|2022-06-16 12:08:10|5257.52|5257.52|5257.52|5257.52|5257.52|5257.52|5257.52|5257.52|0
1655381490000|2022-06-16 12:11:30|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|0
1655381570000|2022-06-16 12:12:50|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|5261.08|0
1655381660000|2022-06-16 12:14:20|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|0
1655381670000|2022-06-16 12:14:30|5262.85|5262.85|5261.08|5261.08|5262.85|5262.85|5261.08|5261.08|0
1655381700000|2022-06-16 12:15:00|5262.85|5262.85|5262.85|5262.85|5262.85|5262.85|5262.85|5262.85|0
1655381840000|2022-06-16 12:17:20|5264.63|5264.63|5264.63|5264.63|5264.63|5264.63|5264.63|5264.63|0
1655381850000|2022-06-16 12:17:30|5261.08|5261.08|5262.85|5262.85|5262.85|5262.85|5261.08|5261.08|0
1655381880000|2022-06-16 12:18:00|5265.44|5265.44|5261.89|5261.89|5265.44|5265.44|5261.89|5261.89|0
1655381900000|2022-06-16 12:18:20|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|0
1655381970000|2022-06-16 12:19:30|5263.02|5263.02|5261.24|5261.24|5263.02|5263.02|5261.24|5261.24|0
1655382020000|2022-06-16 12:20:20|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|5261.89|0
1655382030000|2022-06-16 12:20:30|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|5263.67|0
1655382130000|2022-06-16 12:22:10|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|5265.44|0
1655382140000|2022-06-16 12:22:20|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|0
1655382280000|2022-06-16 12:24:40|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|5263.02|0
1655382410000|2022-06-16 12:26:50|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|5259.46|0
1655382430000|2022-06-16 12:27:10|5257.68|5257.68|5255.26|5255.26|5257.68|5257.68|5255.26|5255.26|0
1655382460000|2022-06-16 12:27:40|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|5257.03|0
1655382480000|2022-06-16 12:28:00|5260.59|5260.59|5258.81|5258.81|5260.59|5260.59|5258.81|5258.81|0
1655382490000|2022-06-16 12:28:10|5263.26|5263.26|5265.93|5265.93|5265.93|5265.93|5263.26|5263.26|0
1655382500000|2022-06-16 12:28:20|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|5265.04|0
1655382510000|2022-06-16 12:28:30|5265.93|5265.93|5267.71|5267.71|5267.71|5267.71|5265.93|5265.93|0
1655382520000|2022-06-16 12:28:40|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|0
1655382560000|2022-06-16 12:29:20|5267.71|5267.71|5265.93|5265.93|5267.71|5267.71|5265.93|5265.93|0
1655382600000|2022-06-16 12:30:00|5264.15|5264.15|5271.26|5271.26|5271.26|5271.26|5262.37|5262.37|0
1655382610000|2022-06-16 12:30:10|5265.93|5265.93|5265.93|5265.93|5267.71|5267.71|5265.93|5265.93|0
1655382630000|2022-06-16 12:30:30|5264.15|5264.15|5262.37|5262.37|5264.15|5264.15|5262.37|5262.37|0
1655382680000|2022-06-16 12:31:20|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|0
1655382690000|2022-06-16 12:31:30|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|0
1655382710000|2022-06-16 12:31:50|5265.44|5265.44|5261.89|5261.89|5265.44|5265.44|5261.89|5261.89|0
1655382720000|2022-06-16 12:32:00|5261.24|5261.24|5260.59|5260.59|5261.24|5261.24|5260.59|5260.59|0
1655382740000|2022-06-16 12:32:20|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|0
1655382790000|2022-06-16 12:33:10|5260.59|5260.59|5260.59|5260.59|5260.59|5260.59|5260.59|5260.59|0
1655382930000|2022-06-16 12:35:30|5261.48|5261.48|5261.48|5261.48|5261.48|5261.48|5261.48|5261.48|0
1655382950000|2022-06-16 12:35:50|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|5262.37|0
1655382980000|2022-06-16 12:36:20|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|0
1655382990000|2022-06-16 12:36:30|5266.09|5266.09|5267.87|5267.87|5267.87|5267.87|5266.09|5266.09|0
1655383020000|2022-06-16 12:37:00|5266.09|5266.09|5266.33|5266.33|5266.33|5266.33|5265.44|5265.44|0
1655383030000|2022-06-16 12:37:10|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|5265.69|0
1655383050000|2022-06-16 12:37:30|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|0
1655383120000|2022-06-16 12:38:40|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|0
1655383150000|2022-06-16 12:39:10|5270.78|5270.78|5267.22|5267.22|5270.78|5270.78|5267.22|5267.22|0
1655383240000|2022-06-16 12:40:40|5269|5269|5269|5269|5269|5269|5269|5269|0
1655383320000|2022-06-16 12:42:00|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|0
1655383330000|2022-06-16 12:42:10|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|0
1655383400000|2022-06-16 12:43:20|5271.67|5271.67|5270.78|5270.78|5271.67|5271.67|5270.78|5270.78|0
1655383440000|2022-06-16 12:44:00|5269|5269|5269|5269|5269|5269|5269|5269|0
1655383460000|2022-06-16 12:44:20|5268.11|5268.11|5268.11|5268.11|5268.11|5268.11|5267.22|5267.22|0
1655383480000|2022-06-16 12:44:40|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|5267.22|0
1655383520000|2022-06-16 12:45:20|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|0
1655383530000|2022-06-16 12:45:30|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|5264.8|0
1655383540000|2022-06-16 12:45:40|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|5266.58|0
1655383690000|2022-06-16 12:48:10|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|0
1655383760000|2022-06-16 12:49:20|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|5264.15|0
1655383770000|2022-06-16 12:49:30|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|5265.93|0
1655383820000|2022-06-16 12:50:20|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|5265.28|0
1655383850000|2022-06-16 12:50:50|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|0
1655383990000|2022-06-16 12:53:10|5268.84|5268.84|5270.78|5270.78|5270.78|5270.78|5268.84|5268.84|0
1655384050000|2022-06-16 12:54:10|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|5272.56|0
1655384100000|2022-06-16 12:55:00|5271.91|5271.91|5271.91|5271.91|5271.91|5271.91|5271.91|5271.91|0
1655384170000|2022-06-16 12:56:10|5273.69|5273.69|5273.69|5273.69|5273.69|5273.69|5273.69|5273.69|0
1655384200000|2022-06-16 12:56:40|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|5274.34|0
1655384210000|2022-06-16 12:56:50|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|0
1655384250000|2022-06-16 12:57:30|5273.21|5273.21|5273.21|5273.21|5273.21|5273.21|5273.21|5273.21|0
1655384290000|2022-06-16 12:58:10|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|5274.99|0
1655384330000|2022-06-16 12:58:50|5273.04|5273.04|5272.4|5272.4|5273.04|5273.04|5272.4|5272.4|0
1655384340000|2022-06-16 12:59:00|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|0
1655384510000|2022-06-16 13:01:50|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|5272.4|0
1655384520000|2022-06-16 13:02:00|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|5274.17|0
1655384540000|2022-06-16 13:02:20|5277.25|5277.25|5279.03|5279.03|5279.03|5279.03|5277.25|5277.25|0
1655384650000|2022-06-16 13:04:10|5279.67|5279.67|5279.67|5279.67|5279.67|5279.67|5279.67|5279.67|0
1655384660000|2022-06-16 13:04:20|5281.45|5281.45|5279.67|5279.67|5281.45|5281.45|5279.67|5279.67|0
1655384730000|2022-06-16 13:05:30|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|5281.45|0
1655384750000|2022-06-16 13:05:50|5282.1|5282.1|5282.1|5282.1|5282.1|5282.1|5282.1|5282.1|0
1655384760000|2022-06-16 13:06:00|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|0
1655384770000|2022-06-16 13:06:10|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|0
1655384790000|2022-06-16 13:06:30|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|0
1655384800000|2022-06-16 13:06:40|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|5280.97|0
1655384840000|2022-06-16 13:07:20|5279.19|5279.19|5279.19|5279.19|5279.19|5279.19|5279.19|5279.19|0
1655384920000|2022-06-16 13:08:40|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|0
1655384930000|2022-06-16 13:08:50|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|0
1655384950000|2022-06-16 13:09:10|5284.04|5284.04|5287.6|5287.6|5287.6|5287.6|5284.04|5284.04|0
1655384960000|2022-06-16 13:09:20|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1655384970000|2022-06-16 13:09:30|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1655385010000|2022-06-16 13:10:10|5285.34|5285.34|5287.12|5287.12|5287.12|5287.12|5285.34|5285.34|0
1655385070000|2022-06-16 13:11:10|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1655385090000|2022-06-16 13:11:30|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|0
1655385110000|2022-06-16 13:11:50|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1655385150000|2022-06-16 13:12:30|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655385260000|2022-06-16 13:14:20|5289.54|5289.54|5287.76|5287.76|5289.54|5289.54|5287.76|5287.76|0
1655385300000|2022-06-16 13:15:00|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|0
1655385320000|2022-06-16 13:15:20|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|0
1655385330000|2022-06-16 13:15:30|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|0
1655385360000|2022-06-16 13:16:00|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1655385390000|2022-06-16 13:16:30|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|0
1655385420000|2022-06-16 13:17:00|5294.23|5294.23|5303.13|5303.13|5303.13|5303.13|5294.23|5294.23|0
1655385430000|2022-06-16 13:17:10|5301.35|5301.35|5296.66|5296.66|5301.35|5301.35|5296.66|5296.66|0
1655385440000|2022-06-16 13:17:20|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1655385450000|2022-06-16 13:17:30|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|0
1655385510000|2022-06-16 13:18:30|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|5299.57|0
1655385630000|2022-06-16 13:20:30|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|0
1655385680000|2022-06-16 13:21:20|5296.01|5296.01|5292.45|5292.45|5296.01|5296.01|5292.45|5292.45|0
1655385720000|2022-06-16 13:22:00|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|0
1655385760000|2022-06-16 13:22:40|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|0
1655385770000|2022-06-16 13:22:50|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|5291.81|0
1655385790000|2022-06-16 13:23:10|5290.03|5290.03|5285.82|5285.82|5290.03|5290.03|5285.82|5285.82|0
1655385870000|2022-06-16 13:24:30|5286.47|5286.47|5286.47|5286.47|5286.47|5286.47|5286.47|5286.47|0
1655385890000|2022-06-16 13:24:50|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|0
1655385910000|2022-06-16 13:25:10|5287.6|5287.6|5286.47|5286.47|5288.25|5288.25|5286.47|5286.47|0
1655386020000|2022-06-16 13:27:00|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|5288.25|0
1655386030000|2022-06-16 13:27:10|5290.03|5290.03|5294.88|5294.88|5294.88|5294.88|5290.03|5290.03|0
1655386050000|2022-06-16 13:27:30|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1655386060000|2022-06-16 13:27:40|5300.21|5300.21|5298.44|5298.44|5300.21|5300.21|5298.44|5298.44|0
1655386120000|2022-06-16 13:28:40|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|0
1655386150000|2022-06-16 13:29:10|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|0
1655386180000|2022-06-16 13:29:40|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1655386200000|2022-06-16 13:30:00|5295.53|5295.53|5293.75|5293.75|5295.53|5295.53|5293.75|5293.75|0
1655386220000|2022-06-16 13:30:20|5291.97|5291.97|5299.08|5299.08|5299.08|5299.08|5291.97|5291.97|0
1655386230000|2022-06-16 13:30:30|5300.86|5300.86|5299.08|5299.08|5300.86|5300.86|5299.08|5299.08|0
1655386240000|2022-06-16 13:30:40|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1655386260000|2022-06-16 13:31:00|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|5302.64|0
1655386270000|2022-06-16 13:31:10|5303.94|5303.94|5304.58|5304.58|5304.58|5304.58|5303.94|5303.94|0
1655386290000|2022-06-16 13:31:30|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|0
1655386320000|2022-06-16 13:32:00|5299.25|5299.25|5301.03|5301.03|5302.8|5302.8|5299.25|5299.25|0
1655386330000|2022-06-16 13:32:10|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|0
1655386340000|2022-06-16 13:32:20|5303.45|5303.45|5307.01|5307.01|5307.01|5307.01|5303.45|5303.45|0
1655386410000|2022-06-16 13:33:30|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|0
1655386430000|2022-06-16 13:33:50|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|0
1655386440000|2022-06-16 13:34:00|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|0
1655386450000|2022-06-16 13:34:10|5299.89|5299.89|5298.12|5298.12|5299.89|5299.89|5298.12|5298.12|0
1655386480000|2022-06-16 13:34:40|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|0
1655386500000|2022-06-16 13:35:00|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1655386510000|2022-06-16 13:35:10|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5292.78|5292.78|0
1655386520000|2022-06-16 13:35:20|5296.34|5296.34|5298.12|5298.12|5298.12|5298.12|5296.34|5296.34|0
1655386530000|2022-06-16 13:35:30|5299.89|5299.89|5301.67|5301.67|5301.67|5301.67|5299.89|5299.89|0
1655386550000|2022-06-16 13:35:50|5303.45|5303.45|5307.01|5307.01|5308.79|5308.79|5303.45|5303.45|0
1655386560000|2022-06-16 13:36:00|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|0
1655386570000|2022-06-16 13:36:10|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|0
1655386590000|2022-06-16 13:36:30|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|0
1655386600000|2022-06-16 13:36:40|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|5307.01|0
1655386610000|2022-06-16 13:36:50|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|5308.79|0
1655386690000|2022-06-16 13:38:10|5307.01|5307.01|5305.23|5305.23|5307.01|5307.01|5305.23|5305.23|0
1655386710000|2022-06-16 13:38:30|5303.45|5303.45|5307.01|5307.01|5307.01|5307.01|5303.45|5303.45|0
1655386730000|2022-06-16 13:38:50|5305.23|5305.23|5301.03|5301.03|5305.23|5305.23|5301.03|5301.03|0
1655386740000|2022-06-16 13:39:00|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|0
1655386750000|2022-06-16 13:39:10|5302.16|5302.16|5300.86|5300.86|5302.16|5302.16|5300.86|5300.86|0
1655386780000|2022-06-16 13:39:40|5302.16|5302.16|5304.58|5304.58|5304.58|5304.58|5302.16|5302.16|0
1655386790000|2022-06-16 13:39:50|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|0
1655386800000|2022-06-16 13:40:00|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|0
1655386810000|2022-06-16 13:40:10|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|0
1655386820000|2022-06-16 13:40:20|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|0
1655386830000|2022-06-16 13:40:30|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1655386840000|2022-06-16 13:40:40|5298.12|5298.12|5296.34|5296.34|5298.12|5298.12|5296.34|5296.34|0
1655386850000|2022-06-16 13:40:50|5298.12|5298.12|5296.34|5296.34|5298.12|5298.12|5296.34|5296.34|0
1655386860000|2022-06-16 13:41:00|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|0
1655386890000|2022-06-16 13:41:30|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|0
1655386920000|2022-06-16 13:42:00|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|0
1655386940000|2022-06-16 13:42:20|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|0
1655386950000|2022-06-16 13:42:30|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|0
1655386960000|2022-06-16 13:42:40|5295.04|5295.04|5296.82|5296.82|5296.82|5296.82|5295.04|5295.04|0
1655386970000|2022-06-16 13:42:50|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5293.26|5293.26|0
1655386980000|2022-06-16 13:43:00|5296.82|5296.82|5294.39|5294.39|5296.82|5296.82|5294.39|5294.39|0
1655386990000|2022-06-16 13:43:10|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|0
1655387000000|2022-06-16 13:43:20|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|0
1655387010000|2022-06-16 13:43:30|5292.62|5292.62|5289.06|5289.06|5292.62|5292.62|5289.06|5289.06|0
1655387050000|2022-06-16 13:44:10|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1655387060000|2022-06-16 13:44:20|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655387070000|2022-06-16 13:44:30|5291.97|5291.97|5291.32|5291.32|5291.97|5291.97|5291.32|5291.32|0
1655387100000|2022-06-16 13:45:00|5289.54|5289.54|5291.32|5291.32|5291.32|5291.32|5287.76|5287.76|0
1655387110000|2022-06-16 13:45:10|5293.1|5293.1|5295.04|5295.04|5295.04|5295.04|5293.1|5293.1|0
1655387170000|2022-06-16 13:46:10|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|0
1655387200000|2022-06-16 13:46:40|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|0
1655387250000|2022-06-16 13:47:30|5298.6|5298.6|5296.82|5296.82|5298.6|5298.6|5296.82|5296.82|0
1655387280000|2022-06-16 13:48:00|5295.04|5295.04|5296.82|5296.82|5296.82|5296.82|5295.04|5295.04|0
1655387300000|2022-06-16 13:48:20|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|0
1655387360000|2022-06-16 13:49:20|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|0
1655387380000|2022-06-16 13:49:40|5295.04|5295.04|5293.26|5293.26|5295.04|5295.04|5293.26|5293.26|0
1655387390000|2022-06-16 13:49:50|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|0
1655387400000|2022-06-16 13:50:00|5292.13|5292.13|5293.91|5293.91|5293.91|5293.91|5292.13|5292.13|0
1655387410000|2022-06-16 13:50:10|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|0
1655387420000|2022-06-16 13:50:20|5290.35|5290.35|5292.13|5292.13|5292.13|5292.13|5290.35|5290.35|0
1655387440000|2022-06-16 13:50:40|5290.84|5290.84|5288.41|5288.41|5290.84|5290.84|5288.41|5288.41|0
1655387450000|2022-06-16 13:50:50|5286.63|5286.63|5284.85|5284.85|5286.63|5286.63|5284.85|5284.85|0
1655387470000|2022-06-16 13:51:10|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5284.85|5284.85|0
1655387480000|2022-06-16 13:51:20|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1655387490000|2022-06-16 13:51:30|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655387520000|2022-06-16 13:52:00|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1655387550000|2022-06-16 13:52:30|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655387560000|2022-06-16 13:52:40|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1655387620000|2022-06-16 13:53:40|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|5292.45|0
1655387630000|2022-06-16 13:53:50|5293.1|5293.1|5289.54|5289.54|5293.1|5293.1|5289.54|5289.54|0
1655387650000|2022-06-16 13:54:10|5288.25|5288.25|5288.25|5288.25|5290.03|5290.03|5288.25|5288.25|0
1655387720000|2022-06-16 13:55:20|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655387760000|2022-06-16 13:56:00|5286.63|5286.63|5290.19|5290.19|5290.19|5290.19|5286.63|5286.63|0
1655387770000|2022-06-16 13:56:10|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1655387780000|2022-06-16 13:56:20|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655387820000|2022-06-16 13:57:00|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1655387850000|2022-06-16 13:57:30|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|0
1655387860000|2022-06-16 13:57:40|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|0
1655387900000|2022-06-16 13:58:20|5290.84|5290.84|5290.19|5290.19|5290.84|5290.84|5290.19|5290.19|0
1655387910000|2022-06-16 13:58:30|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1655387950000|2022-06-16 13:59:10|5293.1|5293.1|5293.1|5293.1|5294.88|5294.88|5293.1|5293.1|0
1655387960000|2022-06-16 13:59:20|5293.75|5293.75|5297.3|5297.3|5297.3|5297.3|5293.75|5293.75|0
1655387980000|2022-06-16 13:59:40|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1655388000000|2022-06-16 14:00:00|5293.75|5293.75|5291.97|5291.97|5293.75|5293.75|5291.97|5291.97|0
1655388010000|2022-06-16 14:00:10|5293.75|5293.75|5290.19|5290.19|5293.75|5293.75|5290.19|5290.19|0
1655388060000|2022-06-16 14:01:00|5288.41|5288.41|5288.41|5288.41|5288.41|5288.41|5286.63|5286.63|0
1655388080000|2022-06-16 14:01:20|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1655388100000|2022-06-16 14:01:40|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|5291.97|0
1655388120000|2022-06-16 14:02:00|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|0
1655388130000|2022-06-16 14:02:10|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1655388140000|2022-06-16 14:02:20|5297.3|5297.3|5299.08|5299.08|5299.08|5299.08|5297.3|5297.3|0
1655388160000|2022-06-16 14:02:40|5300.86|5300.86|5299.08|5299.08|5302.64|5302.64|5299.08|5299.08|0
1655388170000|2022-06-16 14:02:50|5300.86|5300.86|5299.08|5299.08|5300.86|5300.86|5299.08|5299.08|0
1655388180000|2022-06-16 14:03:00|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1655388200000|2022-06-16 14:03:20|5299.08|5299.08|5300.86|5300.86|5300.86|5300.86|5299.08|5299.08|0
1655388240000|2022-06-16 14:04:00|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|0
1655388250000|2022-06-16 14:04:10|5302.16|5302.16|5300.38|5300.38|5302.16|5302.16|5300.38|5300.38|0
1655388260000|2022-06-16 14:04:20|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|0
1655388300000|2022-06-16 14:05:00|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|0
1655388320000|2022-06-16 14:05:20|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1655388330000|2022-06-16 14:05:30|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1655388360000|2022-06-16 14:06:00|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1655388410000|2022-06-16 14:06:50|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1655388430000|2022-06-16 14:07:10|5293.75|5293.75|5295.53|5295.53|5295.53|5295.53|5293.75|5293.75|0
1655388460000|2022-06-16 14:07:40|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1655388490000|2022-06-16 14:08:10|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|5296.66|0
1655388550000|2022-06-16 14:09:10|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1655388570000|2022-06-16 14:09:30|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1655388630000|2022-06-16 14:10:30|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1655388670000|2022-06-16 14:11:10|5294.88|5294.88|5296.66|5296.66|5296.66|5296.66|5294.88|5294.88|0
1655388690000|2022-06-16 14:11:30|5294.88|5294.88|5291.32|5291.32|5294.88|5294.88|5291.32|5291.32|0
1655388700000|2022-06-16 14:11:40|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|5294.88|0
1655388720000|2022-06-16 14:12:00|5296.66|5296.66|5295.85|5295.85|5296.66|5296.66|5294.07|5294.07|0
1655388730000|2022-06-16 14:12:10|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|0
1655388780000|2022-06-16 14:13:00|5296.49|5296.49|5297.63|5297.63|5298.27|5298.27|5296.49|5296.49|0
1655388800000|2022-06-16 14:13:20|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|0
1655388840000|2022-06-16 14:14:00|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|0
1655388870000|2022-06-16 14:14:30|5302.31|5302.31|5301.67|5301.67|5302.31|5302.31|5301.67|5301.67|0
1655388880000|2022-06-16 14:14:40|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1655388890000|2022-06-16 14:14:50|5298.11|5298.11|5296.17|5296.17|5298.11|5298.11|5296.17|5296.17|0
1655388900000|2022-06-16 14:15:00|5297.95|5297.95|5299.24|5299.24|5299.24|5299.24|5296.65|5296.65|0
1655388920000|2022-06-16 14:15:20|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1655388960000|2022-06-16 14:16:00|5299.24|5299.24|5301.02|5301.02|5301.02|5301.02|5299.24|5299.24|0
1655389020000|2022-06-16 14:17:00|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|0
1655389030000|2022-06-16 14:17:10|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|0
1655389090000|2022-06-16 14:18:10|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|0
1655389100000|2022-06-16 14:18:20|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|0
1655389130000|2022-06-16 14:18:50|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389140000|2022-06-16 14:19:00|5307.49|5307.49|5303.93|5303.93|5307.49|5307.49|5302.15|5302.15|0
1655389170000|2022-06-16 14:19:30|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1655389180000|2022-06-16 14:19:40|5301.5|5301.5|5303.93|5303.93|5303.93|5303.93|5299.72|5299.72|0
1655389210000|2022-06-16 14:20:10|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1655389220000|2022-06-16 14:20:20|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389280000|2022-06-16 14:21:20|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389320000|2022-06-16 14:22:00|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389330000|2022-06-16 14:22:10|5303.28|5303.28|5303.28|5303.28|5305.06|5305.06|5303.28|5303.28|0
1655389360000|2022-06-16 14:22:40|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|0
1655389410000|2022-06-16 14:23:30|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|0
1655389440000|2022-06-16 14:24:00|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389470000|2022-06-16 14:24:30|5307.49|5307.49|5307.49|5307.49|5307.49|5307.49|5307.49|5307.49|0
1655389500000|2022-06-16 14:25:00|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389520000|2022-06-16 14:25:20|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389550000|2022-06-16 14:25:50|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389600000|2022-06-16 14:26:40|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1655389610000|2022-06-16 14:26:50|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389620000|2022-06-16 14:27:00|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389630000|2022-06-16 14:27:10|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|5303.93|0
1655389640000|2022-06-16 14:27:20|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389650000|2022-06-16 14:27:30|5303.93|5303.93|5305.71|5305.71|5305.71|5305.71|5303.93|5303.93|0
1655389660000|2022-06-16 14:27:40|5307.49|5307.49|5306.36|5306.36|5308.13|5308.13|5306.36|5306.36|0
1655389730000|2022-06-16 14:28:50|5308.13|5308.13|5304.58|5304.58|5308.13|5308.13|5304.58|5304.58|0
1655389740000|2022-06-16 14:29:00|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|5306.36|0
1655389760000|2022-06-16 14:29:20|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1655389810000|2022-06-16 14:30:10|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1655389890000|2022-06-16 14:31:30|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1655389900000|2022-06-16 14:31:40|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|5306.84|0
1655389920000|2022-06-16 14:32:00|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|0
1655389940000|2022-06-16 14:32:20|5304.9|5304.9|5301.82|5301.82|5304.9|5304.9|5301.82|5301.82|0
1655389960000|2022-06-16 14:32:40|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1655389980000|2022-06-16 14:33:00|5305.38|5305.38|5307.32|5307.32|5307.32|5307.32|5305.38|5305.38|0
1655390000000|2022-06-16 14:33:20|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|0
1655390030000|2022-06-16 14:33:50|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|0
1655390050000|2022-06-16 14:34:10|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|0
1655390080000|2022-06-16 14:34:40|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|0
1655390090000|2022-06-16 14:34:50|5305.54|5305.54|5303.77|5303.77|5305.54|5305.54|5303.77|5303.77|0
1655390190000|2022-06-16 14:36:30|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|0
1655390230000|2022-06-16 14:37:10|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|5307.32|0
1655390240000|2022-06-16 14:37:20|5309.1|5309.1|5307.32|5307.32|5309.1|5309.1|5307.32|5307.32|0
1655390260000|2022-06-16 14:37:40|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|5309.1|0
1655390330000|2022-06-16 14:38:50|5310.88|5310.88|5309.1|5309.1|5310.88|5310.88|5309.1|5309.1|0
1655390370000|2022-06-16 14:39:30|5309.75|5309.75|5307.32|5307.32|5309.75|5309.75|5305.54|5305.54|0
1655390450000|2022-06-16 14:40:50|5305.54|5305.54|5303.77|5303.77|5305.54|5305.54|5303.77|5303.77|0
1655390460000|2022-06-16 14:41:00|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|5305.54|0
1655390470000|2022-06-16 14:41:10|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1655390480000|2022-06-16 14:41:20|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1655390500000|2022-06-16 14:41:40|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1655390520000|2022-06-16 14:42:00|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1655390570000|2022-06-16 14:42:50|5301.34|5301.34|5303.12|5303.12|5303.12|5303.12|5301.34|5301.34|0
1655390600000|2022-06-16 14:43:20|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1655390610000|2022-06-16 14:43:30|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|0
1655390620000|2022-06-16 14:43:40|5304.9|5304.9|5302.47|5302.47|5304.9|5304.9|5302.47|5302.47|0
1655390630000|2022-06-16 14:43:50|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|0
1655390650000|2022-06-16 14:44:10|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|0
1655390670000|2022-06-16 14:44:30|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1655390680000|2022-06-16 14:44:40|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1655390690000|2022-06-16 14:44:50|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|0
1655390700000|2022-06-16 14:45:00|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5298.1|5298.1|0
1655390760000|2022-06-16 14:46:00|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|0
1655390770000|2022-06-16 14:46:10|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|5299.88|0
1655390800000|2022-06-16 14:46:40|5298.1|5298.1|5299.88|5299.88|5299.88|5299.88|5298.1|5298.1|0
1655390820000|2022-06-16 14:47:00|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|0
1655390830000|2022-06-16 14:47:10|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1655390850000|2022-06-16 14:47:30|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|5295.68|0
1655390860000|2022-06-16 14:47:40|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|5297.46|0
1655390880000|2022-06-16 14:48:00|5295.68|5295.68|5293.9|5293.9|5295.68|5295.68|5293.9|5293.9|0
1655390940000|2022-06-16 14:49:00|5292.12|5292.12|5293.25|5293.25|5293.25|5293.25|5291.47|5291.47|0
1655390970000|2022-06-16 14:49:30|5291.47|5291.47|5291.47|5291.47|5291.47|5291.47|5291.47|5291.47|0
1655390990000|2022-06-16 14:49:50|5289.69|5289.69|5287.91|5287.91|5289.69|5289.69|5287.91|5287.91|0
1655391000000|2022-06-16 14:50:00|5286.14|5286.14|5289.69|5289.69|5289.69|5289.69|5286.14|5286.14|0
1655391020000|2022-06-16 14:50:20|5287.91|5287.91|5286.14|5286.14|5287.91|5287.91|5286.14|5286.14|0
1655391030000|2022-06-16 14:50:30|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|0
1655391040000|2022-06-16 14:50:40|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|0
1655391090000|2022-06-16 14:51:30|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|5287.91|0
1655391110000|2022-06-16 14:51:50|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|0
1655391190000|2022-06-16 14:53:10|5284.36|5284.36|5286.14|5286.14|5286.14|5286.14|5284.36|5284.36|0
1655391200000|2022-06-16 14:53:20|5286.78|5286.78|5287.43|5287.43|5287.43|5287.43|5286.78|5286.78|0
1655391300000|2022-06-16 14:55:00|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|5289.21|0
1655391360000|2022-06-16 14:56:00|5287.43|5287.43|5285.65|5285.65|5287.43|5287.43|5283.87|5283.87|0
1655391370000|2022-06-16 14:56:10|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|0
1655391390000|2022-06-16 14:56:30|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|0
1655391430000|2022-06-16 14:57:10|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|0
1655391440000|2022-06-16 14:57:20|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|0
1655391460000|2022-06-16 14:57:40|5282.09|5282.09|5282.09|5282.09|5282.09|5282.09|5282.09|5282.09|0
1655391480000|2022-06-16 14:58:00|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|5280.32|0
1655391520000|2022-06-16 14:58:40|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|0
1655391530000|2022-06-16 14:58:50|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|0
1655391550000|2022-06-16 14:59:10|5285|5285|5285.65|5285.65|5285.65|5285.65|5285|5285|0
1655391560000|2022-06-16 14:59:20|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1655391590000|2022-06-16 14:59:50|5285.17|5285.17|5283.39|5283.39|5285.17|5285.17|5283.39|5283.39|0
1655391610000|2022-06-16 15:00:10|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|5285.17|0
1655391620000|2022-06-16 15:00:20|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|0
1655391630000|2022-06-16 15:00:30|5286.46|5286.46|5287.11|5287.11|5287.11|5287.11|5286.46|5286.46|0
1655391650000|2022-06-16 15:00:50|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1655391660000|2022-06-16 15:01:00|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|0
1655391800000|2022-06-16 15:03:20|5285.33|5285.33|5285.33|5285.33|5285.33|5285.33|5285.33|5285.33|0
1655391820000|2022-06-16 15:03:40|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|0
1655391840000|2022-06-16 15:04:00|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|0
1655391860000|2022-06-16 15:04:20|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1655391880000|2022-06-16 15:04:40|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|0
1655391890000|2022-06-16 15:04:50|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|0
1655391900000|2022-06-16 15:05:00|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|0
1655391910000|2022-06-16 15:05:10|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1655391930000|2022-06-16 15:05:30|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|0
1655391940000|2022-06-16 15:05:40|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|0
1655391950000|2022-06-16 15:05:50|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|0
1655391990000|2022-06-16 15:06:30|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|0
1655392050000|2022-06-16 15:07:30|5281.29|5281.29|5281.29|5281.29|5281.29|5281.29|5281.29|5281.29|0
1655392070000|2022-06-16 15:07:50|5279.51|5279.51|5279.51|5279.51|5279.51|5279.51|5279.51|5279.51|0
1655392120000|2022-06-16 15:08:40|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|5278.86|0
1655392180000|2022-06-16 15:09:40|5280.64|5280.64|5282.42|5282.42|5282.42|5282.42|5280.64|5280.64|0
1655392200000|2022-06-16 15:10:00|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|0
1655392230000|2022-06-16 15:10:30|5280.64|5280.64|5282.42|5282.42|5282.42|5282.42|5280.64|5280.64|0
1655392260000|2022-06-16 15:11:00|5281.13|5281.13|5281.13|5281.13|5281.13|5281.13|5281.13|5281.13|0
1655392270000|2022-06-16 15:11:10|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1655392370000|2022-06-16 15:12:50|5278.7|5278.7|5278.7|5278.7|5278.7|5278.7|5278.7|5278.7|0
1655392400000|2022-06-16 15:13:20|5278.05|5278.05|5278.7|5278.7|5278.7|5278.7|5278.05|5278.05|0
1655392450000|2022-06-16 15:14:10|5279.35|5279.35|5277.57|5277.57|5279.35|5279.35|5277.57|5277.57|0
1655392460000|2022-06-16 15:14:20|5279.35|5279.35|5277.57|5277.57|5279.35|5279.35|5277.57|5277.57|0
1655392480000|2022-06-16 15:14:40|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|0
1655392500000|2022-06-16 15:15:00|5277.57|5277.57|5277.57|5277.57|5279.35|5279.35|5277.57|5277.57|0
1655392510000|2022-06-16 15:15:10|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|0
1655392520000|2022-06-16 15:15:20|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|5277.57|0
1655392580000|2022-06-16 15:16:20|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|0
1655392630000|2022-06-16 15:17:10|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|5276.27|0
1655392640000|2022-06-16 15:17:20|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|0
1655392660000|2022-06-16 15:17:40|5272.72|5272.72|5274.5|5274.5|5274.5|5274.5|5272.72|5272.72|0
1655392670000|2022-06-16 15:17:50|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|5272.72|0
1655392690000|2022-06-16 15:18:10|5276.27|5276.27|5277.57|5277.57|5277.57|5277.57|5276.27|5276.27|0
1655392700000|2022-06-16 15:18:20|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|5279.35|0
1655392750000|2022-06-16 15:19:10|5277.57|5277.57|5278.22|5278.22|5278.22|5278.22|5275.79|5275.79|0
1655392760000|2022-06-16 15:19:20|5276.92|5276.92|5275.14|5275.14|5276.92|5276.92|5275.14|5275.14|0
1655392780000|2022-06-16 15:19:40|5273.36|5273.36|5272.72|5272.72|5273.36|5273.36|5272.72|5272.72|0
1655392790000|2022-06-16 15:19:50|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|0
1655392870000|2022-06-16 15:21:10|5272.72|5272.72|5270.29|5270.29|5272.72|5272.72|5270.29|5270.29|0
1655392880000|2022-06-16 15:21:20|5273.36|5273.36|5271.59|5271.59|5273.36|5273.36|5271.59|5271.59|0
1655392900000|2022-06-16 15:21:40|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|0
1655392910000|2022-06-16 15:21:50|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|0
1655392920000|2022-06-16 15:22:00|5269.81|5269.81|5271.59|5271.59|5271.59|5271.59|5269.81|5269.81|0
1655392930000|2022-06-16 15:22:10|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|0
1655392970000|2022-06-16 15:22:50|5269.16|5269.16|5267.38|5267.38|5269.16|5269.16|5267.38|5267.38|0
1655392980000|2022-06-16 15:23:00|5269.16|5269.16|5267.38|5267.38|5269.16|5269.16|5267.38|5267.38|0
1655392990000|2022-06-16 15:23:10|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|0
1655393000000|2022-06-16 15:23:20|5267.38|5267.38|5267.38|5267.38|5267.38|5267.38|5267.38|5267.38|0
1655393020000|2022-06-16 15:23:40|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|0
1655393040000|2022-06-16 15:24:00|5267.38|5267.38|5270.94|5270.94|5270.94|5270.94|5267.38|5267.38|0
1655393070000|2022-06-16 15:24:30|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|5269.16|0
1655393090000|2022-06-16 15:24:50|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|0
1655393100000|2022-06-16 15:25:00|5269.16|5269.16|5269.81|5269.81|5269.81|5269.81|5269.16|5269.16|0
1655393110000|2022-06-16 15:25:10|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|0
1655393130000|2022-06-16 15:25:30|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|5269.81|0
1655393170000|2022-06-16 15:26:10|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|0
1655393220000|2022-06-16 15:27:00|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|5272.88|0
1655393250000|2022-06-16 15:27:30|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|5271.59|0
1655393320000|2022-06-16 15:28:40|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|5273.36|0
1655393330000|2022-06-16 15:28:50|5275.14|5275.14|5275.79|5275.79|5277.57|5277.57|5275.14|5275.14|0
1655393340000|2022-06-16 15:29:00|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|0
1655393350000|2022-06-16 15:29:10|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|5275.79|0
1655393360000|2022-06-16 15:29:20|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|5274.01|0
1655393370000|2022-06-16 15:29:30|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|5272.23|0
1655393380000|2022-06-16 15:29:40|5270.45|5270.45|5266.09|5266.09|5272.23|5272.23|5266.09|5266.09|0
1655393390000|2022-06-16 15:29:50|5267.86|5267.86|5266.57|5266.57|5267.86|5267.86|5266.57|5266.57|0
1655450110000|2022-06-17 07:15:10|5278.71|5278.71|5284.05|5284.05|5284.05|5284.05|5278.71|5278.71|0
1655450140000|2022-06-17 07:15:40|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|0
1655450170000|2022-06-17 07:16:10|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|5284.05|0
1655450180000|2022-06-17 07:16:20|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|5280.49|0
1655450210000|2022-06-17 07:16:50|5282.27|5282.27|5280.49|5280.49|5282.27|5282.27|5280.49|5280.49|0
1655450220000|2022-06-17 07:17:00|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|0
1655450230000|2022-06-17 07:17:10|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|0
1655450260000|2022-06-17 07:17:40|5275.16|5275.16|5275.16|5275.16|5275.16|5275.16|5275.16|5275.16|0
1655450270000|2022-06-17 07:17:50|5277.75|5277.75|5279.04|5279.04|5279.04|5279.04|5277.75|5277.75|0
1655450280000|2022-06-17 07:18:00|5282.6|5282.6|5282.6|5282.6|5282.6|5282.6|5282.6|5282.6|0
1655450330000|2022-06-17 07:18:50|5284.38|5284.38|5284.38|5284.38|5286.16|5286.16|5284.38|5284.38|0
1655450340000|2022-06-17 07:19:00|5286.16|5286.16|5287.93|5287.93|5287.93|5287.93|5286.16|5286.16|0
1655450360000|2022-06-17 07:19:20|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|0
1655450370000|2022-06-17 07:19:30|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|0
1655450390000|2022-06-17 07:19:50|5291.82|5291.82|5291.82|5291.82|5291.82|5291.82|5291.82|5291.82|0
1655450400000|2022-06-17 07:20:00|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|0
1655450420000|2022-06-17 07:20:20|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1655450460000|2022-06-17 07:21:00|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|0
1655450490000|2022-06-17 07:21:30|5293.6|5293.6|5295.38|5295.38|5295.38|5295.38|5293.6|5293.6|0
1655450520000|2022-06-17 07:22:00|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|5297.15|0
1655450580000|2022-06-17 07:23:00|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|0
1655450590000|2022-06-17 07:23:10|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|0
1655450600000|2022-06-17 07:23:20|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|0
1655450650000|2022-06-17 07:24:10|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|0
1655450660000|2022-06-17 07:24:20|5314.94|5314.94|5314.94|5314.94|5314.94|5314.94|5314.94|5314.94|0
1655450720000|2022-06-17 07:25:20|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|0
1655450740000|2022-06-17 07:25:40|5313.16|5313.16|5317.05|5317.05|5317.05|5317.05|5313.16|5313.16|0
1655450810000|2022-06-17 07:26:50|5318.34|5318.34|5318.34|5318.34|5318.34|5318.34|5318.34|5318.34|0
1655450820000|2022-06-17 07:27:00|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|0
1655450830000|2022-06-17 07:27:10|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|0
1655450850000|2022-06-17 07:27:30|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|0
1655450950000|2022-06-17 07:29:10|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|0
1655450990000|2022-06-17 07:29:50|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|5313.01|0
1655451000000|2022-06-17 07:30:00|5314.79|5314.79|5320.12|5320.12|5320.12|5320.12|5314.79|5314.79|0
1655451060000|2022-06-17 07:31:00|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|5314.79|0
1655451070000|2022-06-17 07:31:10|5313.01|5313.01|5311.23|5311.23|5313.01|5313.01|5311.23|5311.23|0
1655451110000|2022-06-17 07:31:50|5309.45|5309.45|5312.04|5312.04|5312.04|5312.04|5309.45|5309.45|0
1655451130000|2022-06-17 07:32:10|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|0
1655451150000|2022-06-17 07:32:30|5320.45|5320.45|5321.74|5321.74|5321.74|5321.74|5320.45|5320.45|0
1655451210000|2022-06-17 07:33:30|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|0
1655451240000|2022-06-17 07:34:00|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|0
1655451250000|2022-06-17 07:34:10|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|0
1655451270000|2022-06-17 07:34:30|5313.33|5313.33|5314.14|5314.14|5315.92|5315.92|5311.55|5311.55|0
1655451400000|2022-06-17 07:36:40|5312.37|5312.37|5310.59|5310.59|5312.37|5312.37|5310.59|5310.59|0
1655451420000|2022-06-17 07:37:00|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|5312.37|0
1655451450000|2022-06-17 07:37:30|5311.07|5311.07|5311.55|5311.55|5311.55|5311.55|5311.07|5311.07|0
1655451460000|2022-06-17 07:37:40|5312.85|5312.85|5316.41|5316.41|5316.41|5316.41|5312.85|5312.85|0
1655451470000|2022-06-17 07:37:50|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|0
1655451490000|2022-06-17 07:38:10|5310.26|5310.26|5310.26|5310.26|5310.26|5310.26|5310.26|5310.26|0
1655451580000|2022-06-17 07:39:40|5306.7|5306.7|5306.7|5306.7|5306.7|5306.7|5306.7|5306.7|0
1655451600000|2022-06-17 07:40:00|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|0
1655451610000|2022-06-17 07:40:10|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|0
1655451620000|2022-06-17 07:40:20|5301.85|5301.85|5303.15|5303.15|5303.15|5303.15|5301.85|5301.85|0
1655451630000|2022-06-17 07:40:30|5300.56|5300.56|5293.44|5293.44|5303.15|5303.15|5293.44|5293.44|0
1655451640000|2022-06-17 07:40:40|5291.66|5291.66|5288.1|5288.1|5291.66|5291.66|5288.1|5288.1|0
1655451650000|2022-06-17 07:40:50|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|0
1655451660000|2022-06-17 07:41:00|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|0
1655451690000|2022-06-17 07:41:30|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|0
1655451700000|2022-06-17 07:41:40|5281.96|5281.96|5281.47|5281.47|5281.96|5281.96|5280.18|5280.18|0
1655451740000|2022-06-17 07:42:20|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|5282.77|0
1655451760000|2022-06-17 07:42:40|5288.1|5288.1|5288.1|5288.1|5288.1|5288.1|5288.1|5288.1|0
1655451790000|2022-06-17 07:43:10|5286.81|5286.81|5281.47|5281.47|5286.81|5286.81|5281.47|5281.47|0
1655451830000|2022-06-17 07:43:50|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|0
1655451850000|2022-06-17 07:44:10|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|0
1655451860000|2022-06-17 07:44:20|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|0
1655451900000|2022-06-17 07:45:00|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|0
1655451910000|2022-06-17 07:45:10|5303.96|5303.96|5300.4|5300.4|5303.96|5303.96|5300.4|5300.4|0
1655451920000|2022-06-17 07:45:20|5298.62|5298.62|5296.84|5296.84|5298.62|5298.62|5296.84|5296.84|0
1655451940000|2022-06-17 07:45:40|5298.62|5298.62|5306.55|5306.55|5306.55|5306.55|5298.62|5298.62|0
1655451970000|2022-06-17 07:46:10|5310.1|5310.1|5317.06|5317.06|5318.36|5318.36|5310.1|5310.1|0
1655451980000|2022-06-17 07:46:20|5322.4|5322.4|5320.62|5320.62|5322.4|5322.4|5320.62|5320.62|0
1655451990000|2022-06-17 07:46:30|5324.18|5324.18|5324.18|5324.18|5324.18|5324.18|5324.18|5324.18|0
1655452030000|2022-06-17 07:47:10|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1655452050000|2022-06-17 07:47:30|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1655452070000|2022-06-17 07:47:50|5324.5|5324.5|5330.32|5330.32|5330.32|5330.32|5324.5|5324.5|0
1655452080000|2022-06-17 07:48:00|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5330.32|5330.32|0
1655452090000|2022-06-17 07:48:10|5333.88|5333.88|5335.66|5335.66|5335.66|5335.66|5333.88|5333.88|0
1655452100000|2022-06-17 07:48:20|5338.25|5338.25|5338.25|5338.25|5338.25|5338.25|5338.25|5338.25|0
1655452110000|2022-06-17 07:48:30|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|5336.47|0
1655452130000|2022-06-17 07:48:50|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|5334.69|0
1655452140000|2022-06-17 07:49:00|5336.47|5336.47|5338.25|5338.25|5340.03|5340.03|5336.47|5336.47|0
1655452170000|2022-06-17 07:49:30|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|0
1655452200000|2022-06-17 07:50:00|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|0
1655452210000|2022-06-17 07:50:10|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|0
1655452260000|2022-06-17 07:51:00|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1655452310000|2022-06-17 07:51:50|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|5335.66|0
1655452360000|2022-06-17 07:52:40|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1655452430000|2022-06-17 07:53:50|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|0
1655452440000|2022-06-17 07:54:00|5330.32|5330.32|5330.81|5330.81|5332.1|5332.1|5330.32|5330.32|0
1655452480000|2022-06-17 07:54:40|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|0
1655452510000|2022-06-17 07:55:10|5327.73|5327.73|5327.73|5327.73|5327.73|5327.73|5327.73|5327.73|0
1655452540000|2022-06-17 07:55:40|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|0
1655452560000|2022-06-17 07:56:00|5324.66|5324.66|5328.22|5328.22|5328.22|5328.22|5324.66|5324.66|0
1655452650000|2022-06-17 07:57:30|5322.88|5322.88|5324.66|5324.66|5324.66|5324.66|5322.88|5322.88|0
1655452750000|2022-06-17 07:59:10|5330|5330|5330|5330|5330|5330|5330|5330|0
1655452800000|2022-06-17 08:00:00|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|0
1655452860000|2022-06-17 08:01:00|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|0
1655452870000|2022-06-17 08:01:10|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|0
1655453030000|2022-06-17 08:03:50|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|0
1655453060000|2022-06-17 08:04:20|5329.51|5329.51|5328.22|5328.22|5329.51|5329.51|5328.22|5328.22|0
1655453080000|2022-06-17 08:04:40|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|0
1655453140000|2022-06-17 08:05:40|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|0
1655453340000|2022-06-17 08:09:00|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|5326.92|0
1655453430000|2022-06-17 08:10:30|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|5325.14|0
1655453440000|2022-06-17 08:10:40|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|0
1655453500000|2022-06-17 08:11:40|5319.81|5319.81|5319.81|5319.81|5319.81|5319.81|5319.81|5319.81|0
1655453620000|2022-06-17 08:13:40|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|0
1655453750000|2022-06-17 08:15:50|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|5324.66|0
1655453760000|2022-06-17 08:16:00|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|5325.95|0
1655453770000|2022-06-17 08:16:10|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|0
1655453810000|2022-06-17 08:16:50|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1655453860000|2022-06-17 08:17:40|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|0
1655453870000|2022-06-17 08:17:50|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1655453920000|2022-06-17 08:18:40|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|0
1655453980000|2022-06-17 08:19:40|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|5327.25|0
1655454090000|2022-06-17 08:21:30|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1655454140000|2022-06-17 08:22:20|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|0
1655454190000|2022-06-17 08:23:10|5321.91|5321.91|5323.69|5323.69|5323.69|5323.69|5321.91|5321.91|0
1655454270000|2022-06-17 08:24:30|5321.91|5321.91|5321.91|5321.91|5321.91|5321.91|5321.91|5321.91|0
1655454360000|2022-06-17 08:26:00|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1655454400000|2022-06-17 08:26:40|5329.03|5329.03|5337.92|5337.92|5337.92|5337.92|5329.03|5329.03|0
1655454410000|2022-06-17 08:26:50|5336.14|5336.14|5334.36|5334.36|5336.14|5336.14|5334.36|5334.36|0
1655454560000|2022-06-17 08:29:20|5339.7|5339.7|5339.7|5339.7|5339.7|5339.7|5339.7|5339.7|0
1655454630000|2022-06-17 08:30:30|5341.48|5341.48|5341.48|5341.48|5341.48|5341.48|5341.48|5341.48|0
1655454660000|2022-06-17 08:31:00|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|0
1655454760000|2022-06-17 08:32:40|5344.55|5344.55|5339.22|5339.22|5344.55|5344.55|5337.44|5337.44|0
1655454780000|2022-06-17 08:33:00|5341|5341|5341|5341|5341|5341|5341|5341|0
1655454790000|2022-06-17 08:33:10|5342.77|5342.77|5346.33|5346.33|5346.33|5346.33|5342.77|5342.77|0
1655454940000|2022-06-17 08:35:40|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|5344.55|0
1655454980000|2022-06-17 08:36:20|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|0
1655455040000|2022-06-17 08:37:20|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|5346.66|0
1655455060000|2022-06-17 08:37:40|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|0
1655455130000|2022-06-17 08:38:50|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|0
1655455240000|2022-06-17 08:40:40|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1655455290000|2022-06-17 08:41:30|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|0
1655455440000|2022-06-17 08:44:00|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|0
1655455470000|2022-06-17 08:44:30|5355.07|5355.07|5353.29|5353.29|5355.07|5355.07|5353.29|5353.29|0
1655455480000|2022-06-17 08:44:40|5355.07|5355.07|5355.07|5355.07|5355.07|5355.07|5355.07|5355.07|0
1655455620000|2022-06-17 08:47:00|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|0
1655455630000|2022-06-17 08:47:10|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|0
1655455640000|2022-06-17 08:47:20|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|5349.73|0
1655455680000|2022-06-17 08:48:00|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|0
1655455740000|2022-06-17 08:49:00|5353.29|5353.29|5355.07|5355.07|5355.07|5355.07|5353.29|5353.29|0
1655455780000|2022-06-17 08:49:40|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|5356.85|0
1655455790000|2022-06-17 08:49:50|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|5358.14|0
1655455800000|2022-06-17 08:50:00|5359.92|5359.92|5358.63|5358.63|5359.92|5359.92|5358.63|5358.63|0
1655455810000|2022-06-17 08:50:10|5356.04|5356.04|5357.33|5357.33|5357.33|5357.33|5356.04|5356.04|0
1655455820000|2022-06-17 08:50:20|5359.11|5359.11|5359.11|5359.11|5360.89|5360.89|5359.11|5359.11|0
1655455830000|2022-06-17 08:50:30|5357.33|5357.33|5357.33|5357.33|5357.33|5357.33|5357.33|5357.33|0
1655455880000|2022-06-17 08:51:20|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|0
1655455920000|2022-06-17 08:52:00|5362.67|5362.67|5364.45|5364.45|5364.45|5364.45|5362.67|5362.67|0
1655455930000|2022-06-17 08:52:10|5362.67|5362.67|5364.45|5364.45|5364.45|5364.45|5362.67|5362.67|0
1655455990000|2022-06-17 08:53:10|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|0
1655456000000|2022-06-17 08:53:20|5364.45|5364.45|5364.45|5364.45|5364.45|5364.45|5364.45|5364.45|0
1655456010000|2022-06-17 08:53:30|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|0
1655456030000|2022-06-17 08:53:50|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|5360.89|0
1655456050000|2022-06-17 08:54:10|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|0
1655456090000|2022-06-17 08:54:50|5364.45|5364.45|5366.22|5366.22|5366.22|5366.22|5364.45|5364.45|0
1655456150000|2022-06-17 08:55:50|5368|5368|5369.3|5369.3|5369.3|5369.3|5368|5368|0
1655456200000|2022-06-17 08:56:40|5367.52|5367.52|5369.3|5369.3|5369.3|5369.3|5367.52|5367.52|0
1655456230000|2022-06-17 08:57:10|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|5371.08|0
1655456250000|2022-06-17 08:57:30|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|5369.78|0
1655456270000|2022-06-17 08:57:50|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|0
1655456340000|2022-06-17 08:59:00|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|0
1655456350000|2022-06-17 08:59:10|5375.12|5375.12|5376.41|5376.41|5376.41|5376.41|5375.12|5375.12|0
1655456460000|2022-06-17 09:01:00|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|0
1655456500000|2022-06-17 09:01:40|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|5376.9|0
1655456530000|2022-06-17 09:02:10|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|0
1655456620000|2022-06-17 09:03:40|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|0
1655456640000|2022-06-17 09:04:00|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|0
1655456680000|2022-06-17 09:04:40|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1655456730000|2022-06-17 09:05:30|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|0
1655456810000|2022-06-17 09:06:50|5378.68|5378.68|5375.12|5375.12|5378.68|5378.68|5375.12|5375.12|0
1655456910000|2022-06-17 09:08:30|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|5378.68|0
1655457300000|2022-06-17 09:15:00|5394.68|5394.68|5392.91|5392.91|5394.68|5394.68|5392.91|5392.91|0
1655457310000|2022-06-17 09:15:10|5391.13|5391.13|5399.22|5399.22|5401|5401|5387.57|5387.57|0
1655457320000|2022-06-17 09:15:20|5401|5401|5400.67|5400.67|5404.56|5404.56|5400.67|5400.67|0
1655457340000|2022-06-17 09:15:40|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655457360000|2022-06-17 09:16:00|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|0
1655457370000|2022-06-17 09:16:10|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1655457380000|2022-06-17 09:16:20|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|0
1655457420000|2022-06-17 09:17:00|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1655457500000|2022-06-17 09:18:20|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1655457530000|2022-06-17 09:18:50|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1655457560000|2022-06-17 09:19:20|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1655457570000|2022-06-17 09:19:30|5399.38|5399.38|5395.82|5395.82|5399.38|5399.38|5395.82|5395.82|0
1655457580000|2022-06-17 09:19:40|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|0
1655457590000|2022-06-17 09:19:50|5396.31|5396.31|5395.01|5395.01|5396.31|5396.31|5395.01|5395.01|0
1655457600000|2022-06-17 09:20:00|5396.31|5396.31|5397.6|5397.6|5397.6|5397.6|5396.31|5396.31|0
1655457610000|2022-06-17 09:20:10|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655457630000|2022-06-17 09:20:30|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1655457640000|2022-06-17 09:20:40|5402.45|5402.45|5400.67|5400.67|5402.45|5402.45|5400.67|5400.67|0
1655457650000|2022-06-17 09:20:50|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655457660000|2022-06-17 09:21:00|5400.67|5400.67|5398.9|5398.9|5400.67|5400.67|5398.9|5398.9|0
1655457670000|2022-06-17 09:21:10|5397.12|5397.12|5395.34|5395.34|5397.12|5397.12|5395.34|5395.34|0
1655457680000|2022-06-17 09:21:20|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1655457810000|2022-06-17 09:23:30|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|0
1655458010000|2022-06-17 09:26:50|5393.08|5393.08|5396.15|5396.15|5396.15|5396.15|5393.08|5393.08|0
1655458050000|2022-06-17 09:27:30|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1655458090000|2022-06-17 09:28:10|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|0
1655458130000|2022-06-17 09:28:50|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1655458140000|2022-06-17 09:29:00|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1655458150000|2022-06-17 09:29:10|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1655458260000|2022-06-17 09:31:00|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|0
1655458270000|2022-06-17 09:31:10|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1655458400000|2022-06-17 09:33:20|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|0
1655458420000|2022-06-17 09:33:40|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655458460000|2022-06-17 09:34:20|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1655458560000|2022-06-17 09:36:00|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|0
1655458640000|2022-06-17 09:37:20|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1655458780000|2022-06-17 09:39:40|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655458860000|2022-06-17 09:41:00|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1655458890000|2022-06-17 09:41:30|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|0
1655458960000|2022-06-17 09:42:40|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1655458970000|2022-06-17 09:42:50|5394.04|5394.04|5392.27|5392.27|5394.04|5394.04|5390.49|5390.49|0
1655459110000|2022-06-17 09:45:10|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|0
1655459120000|2022-06-17 09:45:20|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|0
1655459190000|2022-06-17 09:46:30|5398.9|5398.9|5400.67|5400.67|5400.67|5400.67|5398.9|5398.9|0
1655459240000|2022-06-17 09:47:20|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1655459270000|2022-06-17 09:47:50|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|5400.67|0
1655459360000|2022-06-17 09:49:20|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|0
1655459390000|2022-06-17 09:49:50|5401.97|5401.97|5401.49|5401.49|5403.26|5403.26|5401.49|5401.49|0
1655459400000|2022-06-17 09:50:00|5403.26|5403.26|5405.04|5405.04|5405.04|5405.04|5403.26|5403.26|0
1655459410000|2022-06-17 09:50:10|5403.75|5403.75|5407.31|5407.31|5408.6|5408.6|5403.75|5403.75|0
1655459420000|2022-06-17 09:50:20|5406.01|5406.01|5407.31|5407.31|5407.31|5407.31|5405.53|5405.53|0
1655459430000|2022-06-17 09:50:30|5403.75|5403.75|5402.45|5402.45|5405.53|5405.53|5402.45|5402.45|0
1655459440000|2022-06-17 09:50:40|5404.23|5404.23|5403.75|5403.75|5404.23|5404.23|5403.75|5403.75|0
1655459450000|2022-06-17 09:50:50|5401.16|5401.16|5404.72|5404.72|5406.01|5406.01|5401.16|5401.16|0
1655459460000|2022-06-17 09:51:00|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1655459470000|2022-06-17 09:51:10|5404.72|5404.72|5401.16|5401.16|5406.01|5406.01|5401.16|5401.16|0
1655459480000|2022-06-17 09:51:20|5402.45|5402.45|5404.23|5404.23|5404.23|5404.23|5402.45|5402.45|0
1655459490000|2022-06-17 09:51:30|5403.75|5403.75|5401.16|5401.16|5403.75|5403.75|5401.16|5401.16|0
1655459500000|2022-06-17 09:51:40|5404.72|5404.72|5404.23|5404.23|5404.72|5404.72|5402.45|5402.45|0
1655459510000|2022-06-17 09:51:50|5404.72|5404.72|5406.01|5406.01|5406.01|5406.01|5401.16|5401.16|0
1655459520000|2022-06-17 09:52:00|5402.45|5402.45|5401.16|5401.16|5402.45|5402.45|5401.16|5401.16|0
1655459530000|2022-06-17 09:52:10|5404.72|5404.72|5403.75|5403.75|5407.31|5407.31|5403.75|5403.75|0
1655459540000|2022-06-17 09:52:20|5406.01|5406.01|5405.53|5405.53|5407.31|5407.31|5405.53|5405.53|0
1655459550000|2022-06-17 09:52:30|5406.5|5406.5|5408.27|5408.27|5408.27|5408.27|5406.5|5406.5|0
1655459560000|2022-06-17 09:52:40|5413.13|5413.13|5410.05|5410.05|5414.42|5414.42|5406.5|5406.5|0
1655459570000|2022-06-17 09:52:50|5411.35|5411.35|5414.42|5414.42|5414.42|5414.42|5411.35|5411.35|0
1655459580000|2022-06-17 09:53:00|5409.08|5409.08|5406.5|5406.5|5409.08|5409.08|5406.5|5406.5|0
1655459590000|2022-06-17 09:53:10|5404.72|5404.72|5404.23|5404.23|5409.08|5409.08|5404.23|5404.23|0
1655459600000|2022-06-17 09:53:20|5407.79|5407.79|5410.86|5410.86|5410.86|5410.86|5407.79|5407.79|0
1655459610000|2022-06-17 09:53:30|5407.31|5407.31|5410.86|5410.86|5410.86|5410.86|5407.31|5407.31|0
1655459620000|2022-06-17 09:53:40|5412.64|5412.64|5413.94|5413.94|5413.94|5413.94|5412.64|5412.64|0
1655459630000|2022-06-17 09:53:50|5412.64|5412.64|5414.42|5414.42|5416.2|5416.2|5412.64|5412.64|0
1655459640000|2022-06-17 09:54:00|5413.13|5413.13|5414.42|5414.42|5414.42|5414.42|5413.13|5413.13|0
1655459650000|2022-06-17 09:54:10|5412.64|5412.64|5410.86|5410.86|5415.72|5415.72|5410.86|5410.86|0
1655459660000|2022-06-17 09:54:20|5414.42|5414.42|5413.94|5413.94|5417.49|5417.49|5413.94|5413.94|0
1655459670000|2022-06-17 09:54:30|5416.2|5416.2|5412.64|5412.64|5416.2|5416.2|5412.64|5412.64|0
1655459680000|2022-06-17 09:54:40|5416.2|5416.2|5413.94|5413.94|5418.79|5418.79|5413.94|5413.94|0
1655459690000|2022-06-17 09:54:50|5412.64|5412.64|5418.79|5418.79|5418.79|5418.79|5412.64|5412.64|0
1655459700000|2022-06-17 09:55:00|5415.23|5415.23|5412.64|5412.64|5415.23|5415.23|5412.64|5412.64|0
1655459710000|2022-06-17 09:55:10|5416.2|5416.2|5415.72|5415.72|5418.79|5418.79|5413.94|5413.94|0
1655459720000|2022-06-17 09:55:20|5413.94|5413.94|5415.23|5415.23|5418.79|5418.79|5413.94|5413.94|0
1655459730000|2022-06-17 09:55:30|5413.45|5413.45|5418.79|5418.79|5418.79|5418.79|5413.45|5413.45|0
1655459740000|2022-06-17 09:55:40|5420.57|5420.57|5418.79|5418.79|5422.35|5422.35|5418.79|5418.79|0
1655459750000|2022-06-17 09:55:50|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5415.72|5415.72|0
1655459760000|2022-06-17 09:56:00|5413.94|5413.94|5414.42|5414.42|5414.42|5414.42|5410.86|5410.86|0
1655459770000|2022-06-17 09:56:10|5417.49|5417.49|5412.64|5412.64|5417.49|5417.49|5412.64|5412.64|0
1655459780000|2022-06-17 09:56:20|5414.42|5414.42|5417.01|5417.01|5417.01|5417.01|5414.42|5414.42|0
1655459790000|2022-06-17 09:56:30|5410.86|5410.86|5409.08|5409.08|5413.94|5413.94|5409.08|5409.08|0
1655459800000|2022-06-17 09:56:40|5413.94|5413.94|5410.38|5410.38|5413.94|5413.94|5410.38|5410.38|0
1655459810000|2022-06-17 09:56:50|5415.72|5415.72|5417.01|5417.01|5417.01|5417.01|5415.72|5415.72|0
1655459820000|2022-06-17 09:57:00|5412.16|5412.16|5410.86|5410.86|5414.42|5414.42|5409.57|5409.57|0
1655459830000|2022-06-17 09:57:10|5414.42|5414.42|5409.57|5409.57|5415.72|5415.72|5409.57|5409.57|0
1655459840000|2022-06-17 09:57:20|5413.13|5413.13|5413.94|5413.94|5417.49|5417.49|5413.13|5413.13|0
1655459850000|2022-06-17 09:57:30|5412.64|5412.64|5410.86|5410.86|5412.64|5412.64|5410.86|5410.86|0
1655459860000|2022-06-17 09:57:40|5414.42|5414.42|5413.94|5413.94|5415.72|5415.72|5412.64|5412.64|0
1655459870000|2022-06-17 09:57:50|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|0
1655459880000|2022-06-17 09:58:00|5412.64|5412.64|5416.2|5416.2|5416.2|5416.2|5412.64|5412.64|0
1655459890000|2022-06-17 09:58:10|5419.27|5419.27|5419.27|5419.27|5420.57|5420.57|5417.01|5417.01|0
1655459910000|2022-06-17 09:58:30|5420.57|5420.57|5414.42|5414.42|5420.57|5420.57|5414.42|5414.42|0
1655459920000|2022-06-17 09:58:40|5415.72|5415.72|5415.72|5415.72|5419.27|5419.27|5415.72|5415.72|0
1655459930000|2022-06-17 09:58:50|5419.27|5419.27|5420.57|5420.57|5420.57|5420.57|5419.27|5419.27|0
1655459940000|2022-06-17 09:59:00|5418.79|5418.79|5419.76|5419.76|5419.76|5419.76|5414.42|5414.42|0
1655459950000|2022-06-17 09:59:10|5424.13|5424.13|5419.27|5419.27|5424.13|5424.13|5417.98|5417.98|0
1655459960000|2022-06-17 09:59:20|5420.57|5420.57|5422.83|5422.83|5425.9|5425.9|5420.57|5420.57|0
1655459970000|2022-06-17 09:59:30|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|0
1655459980000|2022-06-17 09:59:40|5421.05|5421.05|5419.27|5419.27|5421.05|5421.05|5419.27|5419.27|0
1655459990000|2022-06-17 09:59:50|5417.98|5417.98|5421.05|5421.05|5421.05|5421.05|5416.2|5416.2|0
1655460000000|2022-06-17 10:00:00|5414.9|5414.9|5414.9|5414.9|5418.46|5418.46|5413.13|5413.13|0
1655460020000|2022-06-17 10:00:20|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1655460060000|2022-06-17 10:01:00|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1655460180000|2022-06-17 10:03:00|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1655460200000|2022-06-17 10:03:20|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|0
1655460240000|2022-06-17 10:04:00|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|0
1655460300000|2022-06-17 10:05:00|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|0
1655460360000|2022-06-17 10:06:00|5415.39|5415.39|5417.17|5417.17|5417.17|5417.17|5415.39|5415.39|0
1655460390000|2022-06-17 10:06:30|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|5418.95|0
1655460420000|2022-06-17 10:07:00|5417.17|5417.17|5418.95|5418.95|5418.95|5418.95|5417.17|5417.17|0
1655460440000|2022-06-17 10:07:20|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|0
1655460470000|2022-06-17 10:07:50|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|0
1655460540000|2022-06-17 10:09:00|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|0
1655460600000|2022-06-17 10:10:00|5418.95|5418.95|5422.5|5422.5|5422.5|5422.5|5418.95|5418.95|0
1655460640000|2022-06-17 10:10:40|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|5420.72|0
1655460730000|2022-06-17 10:12:10|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|0
1655460790000|2022-06-17 10:13:10|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|5423.8|0
1655460830000|2022-06-17 10:13:50|5422.02|5422.02|5418.46|5418.46|5422.02|5422.02|5418.46|5418.46|0
1655460850000|2022-06-17 10:14:10|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|5420.24|0
1655460890000|2022-06-17 10:14:50|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1655460910000|2022-06-17 10:15:10|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|5414.9|0
1655460940000|2022-06-17 10:15:40|5413.61|5413.61|5412.32|5412.32|5413.61|5413.61|5412.32|5412.32|0
1655460960000|2022-06-17 10:16:00|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|5408.76|0
1655461170000|2022-06-17 10:19:30|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|0
1655461320000|2022-06-17 10:22:00|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|5415.87|0
1655461430000|2022-06-17 10:23:50|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|0
1655461650000|2022-06-17 10:27:30|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|0
1655461670000|2022-06-17 10:27:50|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1655461710000|2022-06-17 10:28:30|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1655461780000|2022-06-17 10:29:40|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1655461790000|2022-06-17 10:29:50|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|0
1655461800000|2022-06-17 10:30:00|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1655461960000|2022-06-17 10:32:40|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|0
1655461970000|2022-06-17 10:32:50|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1655462070000|2022-06-17 10:34:30|5404.39|5404.39|5402.61|5402.61|5404.39|5404.39|5402.61|5402.61|0
1655462190000|2022-06-17 10:36:30|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|5407.95|0
1655462260000|2022-06-17 10:37:40|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|0
1655462280000|2022-06-17 10:38:00|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1655462300000|2022-06-17 10:38:20|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1655462310000|2022-06-17 10:38:30|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|0
1655462490000|2022-06-17 10:41:30|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1655462590000|2022-06-17 10:43:10|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1655462600000|2022-06-17 10:43:20|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1655462650000|2022-06-17 10:44:10|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1655462660000|2022-06-17 10:44:20|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1655462770000|2022-06-17 10:46:10|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|0
1655462820000|2022-06-17 10:47:00|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|0
1655462960000|2022-06-17 10:49:20|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1655463120000|2022-06-17 10:52:00|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|0
1655463130000|2022-06-17 10:52:10|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|0
1655463180000|2022-06-17 10:53:00|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1655463260000|2022-06-17 10:54:20|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1655463580000|2022-06-17 10:59:40|5400.83|5400.83|5402.13|5402.13|5402.13|5402.13|5400.83|5400.83|0
1655463630000|2022-06-17 11:00:30|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|0
1655463670000|2022-06-17 11:01:10|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|0
1655463830000|2022-06-17 11:03:50|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|5400.35|0
1655463840000|2022-06-17 11:04:00|5397.76|5397.76|5396.46|5396.46|5397.76|5397.76|5396.46|5396.46|0
1655463900000|2022-06-17 11:05:00|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|0
1655464090000|2022-06-17 11:08:10|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|0
1655464130000|2022-06-17 11:08:50|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|0
1655464360000|2022-06-17 11:12:40|5394.2|5394.2|5392.42|5392.42|5394.2|5394.2|5392.42|5392.42|0
1655464380000|2022-06-17 11:13:00|5393.72|5393.72|5395.5|5395.5|5395.5|5395.5|5393.72|5393.72|0
1655464400000|2022-06-17 11:13:20|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|0
1655464480000|2022-06-17 11:14:40|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|0
1655464540000|2022-06-17 11:15:40|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|0
1655464660000|2022-06-17 11:17:40|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1655464670000|2022-06-17 11:17:50|5402.94|5402.94|5409.57|5409.57|5411.35|5411.35|5402.94|5402.94|0
1655464680000|2022-06-17 11:18:00|5408.27|5408.27|5404.72|5404.72|5408.27|5408.27|5404.72|5404.72|0
1655464690000|2022-06-17 11:18:10|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|0
1655464770000|2022-06-17 11:19:30|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|5399.38|0
1655464780000|2022-06-17 11:19:40|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|5397.6|0
1655464920000|2022-06-17 11:22:00|5398.9|5398.9|5404.23|5404.23|5404.23|5404.23|5398.9|5398.9|0
1655464990000|2022-06-17 11:23:10|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|0
1655465040000|2022-06-17 11:24:00|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|5407.31|0
1655465180000|2022-06-17 11:26:20|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|5408.6|0
1655465210000|2022-06-17 11:26:50|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|0
1655465260000|2022-06-17 11:27:40|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|0
1655465350000|2022-06-17 11:29:10|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1655465360000|2022-06-17 11:29:20|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1655465390000|2022-06-17 11:29:50|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|0
1655465550000|2022-06-17 11:32:30|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|5414.75|0
1655465640000|2022-06-17 11:34:00|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|0
1655465720000|2022-06-17 11:35:20|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|0
1655465750000|2022-06-17 11:35:50|5409.9|5409.9|5411.19|5411.19|5411.19|5411.19|5409.9|5409.9|0
1655465760000|2022-06-17 11:36:00|5412.49|5412.49|5410.71|5410.71|5412.49|5412.49|5410.71|5410.71|0
1655465980000|2022-06-17 11:39:40|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1655465990000|2022-06-17 11:39:50|5417.82|5417.82|5423.16|5423.16|5423.16|5423.16|5417.82|5417.82|0
1655466000000|2022-06-17 11:40:00|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1655466020000|2022-06-17 11:40:20|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|0
1655466060000|2022-06-17 11:41:00|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|0
1655466140000|2022-06-17 11:42:20|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1655466240000|2022-06-17 11:44:00|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|5419.6|0
1655466280000|2022-06-17 11:44:40|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1655466320000|2022-06-17 11:45:20|5416.04|5416.04|5414.75|5414.75|5416.04|5416.04|5414.75|5414.75|0
1655466400000|2022-06-17 11:46:40|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|0
1655466490000|2022-06-17 11:48:10|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1655466550000|2022-06-17 11:49:10|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655466580000|2022-06-17 11:49:40|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655466600000|2022-06-17 11:50:00|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1655466700000|2022-06-17 11:51:40|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655466800000|2022-06-17 11:53:20|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1655466900000|2022-06-17 11:55:00|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1655466950000|2022-06-17 11:55:50|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1655466990000|2022-06-17 11:56:30|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1655467060000|2022-06-17 11:57:40|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655467100000|2022-06-17 11:58:20|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655467140000|2022-06-17 11:59:00|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655467160000|2022-06-17 11:59:20|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655467350000|2022-06-17 12:02:30|5414.26|5414.26|5412.49|5412.49|5414.26|5414.26|5412.49|5412.49|0
1655467390000|2022-06-17 12:03:10|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1655467420000|2022-06-17 12:03:40|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655467760000|2022-06-17 12:09:20|5411.19|5411.19|5412.49|5412.49|5412.49|5412.49|5411.19|5411.19|0
1655467840000|2022-06-17 12:10:40|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1655467920000|2022-06-17 12:12:00|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655468030000|2022-06-17 12:13:50|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655468250000|2022-06-17 12:17:30|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655468330000|2022-06-17 12:18:50|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1655468390000|2022-06-17 12:19:50|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1655468530000|2022-06-17 12:22:10|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1655468540000|2022-06-17 12:22:20|5412|5412|5413.3|5413.3|5413.3|5413.3|5412|5412|0
1655468610000|2022-06-17 12:23:30|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|0
1655468630000|2022-06-17 12:23:50|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1655468730000|2022-06-17 12:25:30|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1655468820000|2022-06-17 12:27:00|5407.15|5407.15|5408.44|5408.44|5408.44|5408.44|5407.15|5407.15|0
1655468860000|2022-06-17 12:27:40|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1655468940000|2022-06-17 12:29:00|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1655469100000|2022-06-17 12:31:40|5412|5412|5412|5412|5412|5412|5412|5412|0
1655469130000|2022-06-17 12:32:10|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1655469150000|2022-06-17 12:32:30|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|5408.44|0
1655469160000|2022-06-17 12:32:40|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1655469280000|2022-06-17 12:34:40|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1655469590000|2022-06-17 12:39:50|5403.59|5403.59|5401.81|5401.81|5403.59|5403.59|5401.81|5401.81|0
1655469710000|2022-06-17 12:41:50|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|0
1655469720000|2022-06-17 12:42:00|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1655469730000|2022-06-17 12:42:10|5404.08|5404.08|5405.85|5405.85|5405.85|5405.85|5404.08|5404.08|0
1655469840000|2022-06-17 12:44:00|5407.63|5407.63|5409.41|5409.41|5409.41|5409.41|5407.63|5407.63|0
1655469970000|2022-06-17 12:46:10|5411.19|5411.19|5407.63|5407.63|5411.19|5411.19|5407.63|5407.63|0
1655470020000|2022-06-17 12:47:00|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|0
1655470040000|2022-06-17 12:47:20|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1655470090000|2022-06-17 12:48:10|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|0
1655470170000|2022-06-17 12:49:30|5401|5401|5401|5401|5401|5401|5401|5401|0
1655470320000|2022-06-17 12:52:00|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|0
1655470390000|2022-06-17 12:53:10|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1655470620000|2022-06-17 12:57:00|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1655470860000|2022-06-17 13:01:00|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1655470900000|2022-06-17 13:01:40|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1655471080000|2022-06-17 13:04:40|5402.3|5402.3|5405.85|5405.85|5405.85|5405.85|5402.3|5402.3|0
1655471200000|2022-06-17 13:06:40|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|5407.63|0
1655471250000|2022-06-17 13:07:30|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1655471270000|2022-06-17 13:07:50|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1655471340000|2022-06-17 13:09:00|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1655471380000|2022-06-17 13:09:40|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|5398.74|0
1655471430000|2022-06-17 13:10:30|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|0
1655471540000|2022-06-17 13:12:20|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|0
1655471550000|2022-06-17 13:12:30|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|5393.89|0
1655471660000|2022-06-17 13:14:20|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1655471980000|2022-06-17 13:19:40|5399.22|5399.22|5399.22|5399.22|5399.22|5399.22|5399.22|5399.22|0
1655471990000|2022-06-17 13:19:50|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1655472000000|2022-06-17 13:20:00|5395.67|5395.67|5396.96|5396.96|5396.96|5396.96|5395.67|5395.67|0
1655472130000|2022-06-17 13:22:10|5395.18|5395.18|5396.48|5396.48|5396.48|5396.48|5395.18|5395.18|0
1655472180000|2022-06-17 13:23:00|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|0
1655472210000|2022-06-17 13:23:30|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|0
1655472230000|2022-06-17 13:23:50|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|0
1655472280000|2022-06-17 13:24:40|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|0
1655472300000|2022-06-17 13:25:00|5394.7|5394.7|5396.48|5396.48|5396.48|5396.48|5394.7|5394.7|0
1655472320000|2022-06-17 13:25:20|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|0
1655472350000|2022-06-17 13:25:50|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1655472380000|2022-06-17 13:26:20|5397.29|5397.29|5395.99|5395.99|5397.29|5397.29|5395.99|5395.99|0
1655472390000|2022-06-17 13:26:30|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|0
1655472440000|2022-06-17 13:27:20|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|0
1655472460000|2022-06-17 13:27:40|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1655472470000|2022-06-17 13:27:50|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|5397.29|0
1655472480000|2022-06-17 13:28:00|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1655472560000|2022-06-17 13:29:20|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|5394.21|0
1655472580000|2022-06-17 13:29:40|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|5392.44|0
1655472600000|2022-06-17 13:30:00|5391.14|5391.14|5392.92|5392.92|5392.92|5392.92|5391.14|5391.14|0
1655472610000|2022-06-17 13:30:10|5396.48|5396.48|5394.7|5394.7|5396.48|5396.48|5394.7|5394.7|0
1655472650000|2022-06-17 13:30:50|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|0
1655472680000|2022-06-17 13:31:20|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|0
1655472820000|2022-06-17 13:33:40|5401.81|5401.81|5401.81|5401.81|5401.81|5401.81|5401.81|5401.81|0
1655472880000|2022-06-17 13:34:40|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1655472900000|2022-06-17 13:35:00|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|0
1655472910000|2022-06-17 13:35:10|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1655472920000|2022-06-17 13:35:20|5407.15|5407.15|5408.44|5408.44|5408.44|5408.44|5407.15|5407.15|0
1655472930000|2022-06-17 13:35:30|5406.67|5406.67|5404.89|5404.89|5406.67|5406.67|5404.89|5404.89|0
1655472980000|2022-06-17 13:36:20|5403.11|5403.11|5404.89|5404.89|5404.89|5404.89|5403.11|5403.11|0
1655473000000|2022-06-17 13:36:40|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|0
1655473100000|2022-06-17 13:38:20|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|5404.89|0
1655473120000|2022-06-17 13:38:40|5403.11|5403.11|5401.33|5401.33|5403.11|5403.11|5401.33|5401.33|0
1655473140000|2022-06-17 13:39:00|5404.89|5404.89|5403.11|5403.11|5404.89|5404.89|5403.11|5403.11|0
1655473170000|2022-06-17 13:39:30|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|5404.4|0
1655473190000|2022-06-17 13:39:50|5406.18|5406.18|5404.4|5404.4|5406.18|5406.18|5404.4|5404.4|0
1655473200000|2022-06-17 13:40:00|5406.18|5406.18|5407.96|5407.96|5407.96|5407.96|5406.18|5406.18|0
1655473210000|2022-06-17 13:40:10|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|0
1655473220000|2022-06-17 13:40:20|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|0
1655473260000|2022-06-17 13:41:00|5418.15|5418.15|5418.15|5418.15|5418.15|5418.15|5418.15|5418.15|0
1655473330000|2022-06-17 13:42:10|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1655473380000|2022-06-17 13:43:00|5418.15|5418.15|5422.03|5422.03|5422.03|5422.03|5418.15|5418.15|0
1655473390000|2022-06-17 13:43:10|5423.81|5423.81|5425.59|5425.59|5425.59|5425.59|5423.81|5423.81|0
1655473430000|2022-06-17 13:43:50|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1655473450000|2022-06-17 13:44:10|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|5423.33|0
1655473460000|2022-06-17 13:44:20|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|5421.55|0
1655473480000|2022-06-17 13:44:40|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|0
1655473550000|2022-06-17 13:45:50|5428.66|5428.66|5429.96|5429.96|5429.96|5429.96|5428.66|5428.66|0
1655473560000|2022-06-17 13:46:00|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|5428.18|0
1655473610000|2022-06-17 13:46:50|5429.48|5429.48|5424.14|5424.14|5429.48|5429.48|5424.14|5424.14|0
1655473620000|2022-06-17 13:47:00|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1655473670000|2022-06-17 13:47:50|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1655473720000|2022-06-17 13:48:40|5429.48|5429.48|5427.7|5427.7|5429.48|5429.48|5427.7|5427.7|0
1655473730000|2022-06-17 13:48:50|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1655473740000|2022-06-17 13:49:00|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|5431.25|0
1655473750000|2022-06-17 13:49:10|5429.48|5429.48|5427.7|5427.7|5429.48|5429.48|5427.7|5427.7|0
1655473760000|2022-06-17 13:49:20|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1655473800000|2022-06-17 13:50:00|5431.25|5431.25|5432.55|5432.55|5432.55|5432.55|5431.25|5431.25|0
1655473820000|2022-06-17 13:50:20|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1655473850000|2022-06-17 13:50:50|5432.55|5432.55|5428.99|5428.99|5432.55|5432.55|5428.99|5428.99|0
1655473860000|2022-06-17 13:51:00|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|5432.55|0
1655473870000|2022-06-17 13:51:10|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1655473880000|2022-06-17 13:51:20|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1655473950000|2022-06-17 13:52:30|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1655473990000|2022-06-17 13:53:10|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1655474100000|2022-06-17 13:55:00|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1655474110000|2022-06-17 13:55:10|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1655474120000|2022-06-17 13:55:20|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|0
1655474130000|2022-06-17 13:55:30|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|0
1655474140000|2022-06-17 13:55:40|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|0
1655474170000|2022-06-17 13:56:10|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|0
1655474220000|2022-06-17 13:57:00|5440.96|5440.96|5437.88|5437.88|5440.96|5440.96|5437.88|5437.88|0
1655474230000|2022-06-17 13:57:10|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1655474350000|2022-06-17 13:59:10|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1655474400000|2022-06-17 14:00:00|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1655474410000|2022-06-17 14:00:10|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1655474450000|2022-06-17 14:00:50|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|5434.33|0
1655474520000|2022-06-17 14:02:00|5433.03|5433.03|5431.25|5431.25|5433.03|5433.03|5431.25|5431.25|0
1655474540000|2022-06-17 14:02:20|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|0
1655474550000|2022-06-17 14:02:30|5431.25|5431.25|5429.48|5429.48|5431.25|5431.25|5429.48|5429.48|0
1655474580000|2022-06-17 14:03:00|5428.18|5428.18|5424.62|5424.62|5428.18|5428.18|5424.62|5424.62|0
1655474620000|2022-06-17 14:03:40|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1655474640000|2022-06-17 14:04:00|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1655474690000|2022-06-17 14:04:50|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|5426.4|0
1655474720000|2022-06-17 14:05:20|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1655474730000|2022-06-17 14:05:30|5428.18|5428.18|5426.4|5426.4|5428.18|5428.18|5426.4|5426.4|0
1655474760000|2022-06-17 14:06:00|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1655474800000|2022-06-17 14:06:40|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5419.29|5419.29|0
1655474820000|2022-06-17 14:07:00|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1655474860000|2022-06-17 14:07:40|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|0
1655474890000|2022-06-17 14:08:10|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|5424.62|0
1655474900000|2022-06-17 14:08:20|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|5421.07|0
1655474940000|2022-06-17 14:09:00|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655474960000|2022-06-17 14:09:20|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1655474990000|2022-06-17 14:09:50|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655475000000|2022-06-17 14:10:00|5424.14|5424.14|5422.36|5422.36|5424.14|5424.14|5422.36|5422.36|0
1655475040000|2022-06-17 14:10:40|5424.14|5424.14|5422.36|5422.36|5424.14|5424.14|5422.36|5422.36|0
1655475050000|2022-06-17 14:10:50|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1655475140000|2022-06-17 14:12:20|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1655475190000|2022-06-17 14:13:10|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|5425.43|0
1655475210000|2022-06-17 14:13:30|5423.65|5423.65|5421.88|5421.88|5423.65|5423.65|5421.88|5421.88|0
1655475220000|2022-06-17 14:13:40|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1655475230000|2022-06-17 14:13:50|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1655475280000|2022-06-17 14:14:40|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1655475310000|2022-06-17 14:15:10|5422.36|5422.36|5420.58|5420.58|5422.36|5422.36|5420.58|5420.58|0
1655475330000|2022-06-17 14:15:30|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655475340000|2022-06-17 14:15:40|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655475360000|2022-06-17 14:16:00|5421.07|5421.07|5417.51|5417.51|5421.07|5421.07|5417.51|5417.51|0
1655475370000|2022-06-17 14:16:10|5416.21|5416.21|5412.66|5412.66|5416.21|5416.21|5412.66|5412.66|0
1655475380000|2022-06-17 14:16:20|5414.43|5414.43|5415.73|5415.73|5415.73|5415.73|5414.43|5414.43|0
1655475410000|2022-06-17 14:16:50|5413.95|5413.95|5412.17|5412.17|5413.95|5413.95|5412.17|5412.17|0
1655475420000|2022-06-17 14:17:00|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|0
1655475440000|2022-06-17 14:17:20|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|0
1655475450000|2022-06-17 14:17:30|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|0
1655475470000|2022-06-17 14:17:50|5417.02|5417.02|5415.25|5415.25|5417.02|5417.02|5415.25|5415.25|0
1655475480000|2022-06-17 14:18:00|5417.02|5417.02|5415.25|5415.25|5417.02|5417.02|5415.25|5415.25|0
1655475500000|2022-06-17 14:18:20|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655475540000|2022-06-17 14:19:00|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1655475550000|2022-06-17 14:19:10|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655475560000|2022-06-17 14:19:20|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1655475570000|2022-06-17 14:19:30|5417.02|5417.02|5418.8|5418.8|5418.8|5418.8|5417.02|5417.02|0
1655475590000|2022-06-17 14:19:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655475600000|2022-06-17 14:20:00|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655475640000|2022-06-17 14:20:40|5417.02|5417.02|5415.73|5415.73|5417.02|5417.02|5415.73|5415.73|0
1655475650000|2022-06-17 14:20:50|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|5417.51|0
1655475660000|2022-06-17 14:21:00|5415.73|5415.73|5417.51|5417.51|5417.51|5417.51|5415.73|5415.73|0
1655475690000|2022-06-17 14:21:30|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|0
1655475710000|2022-06-17 14:21:50|5413.95|5413.95|5417.02|5417.02|5417.02|5417.02|5413.95|5413.95|0
1655475720000|2022-06-17 14:22:00|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1655475750000|2022-06-17 14:22:30|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655475760000|2022-06-17 14:22:40|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655475800000|2022-06-17 14:23:20|5420.58|5420.58|5422.36|5422.36|5422.36|5422.36|5420.58|5420.58|0
1655475810000|2022-06-17 14:23:30|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1655475850000|2022-06-17 14:24:10|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655475860000|2022-06-17 14:24:20|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1655475910000|2022-06-17 14:25:10|5418.8|5418.8|5417.02|5417.02|5418.8|5418.8|5417.02|5417.02|0
1655475920000|2022-06-17 14:25:20|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655475960000|2022-06-17 14:26:00|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655476010000|2022-06-17 14:26:50|5421.07|5421.07|5417.99|5417.99|5421.07|5421.07|5417.99|5417.99|0
1655476020000|2022-06-17 14:27:00|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1655476080000|2022-06-17 14:28:00|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|0
1655476120000|2022-06-17 14:28:40|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1655476140000|2022-06-17 14:29:00|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1655476150000|2022-06-17 14:29:10|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|0
1655476190000|2022-06-17 14:29:50|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1655476210000|2022-06-17 14:30:10|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1655476260000|2022-06-17 14:31:00|5416.7|5416.7|5415.4|5415.4|5416.7|5416.7|5415.4|5415.4|0
1655476320000|2022-06-17 14:32:00|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1655476330000|2022-06-17 14:32:10|5415.4|5415.4|5413.62|5413.62|5415.4|5415.4|5413.62|5413.62|0
1655476340000|2022-06-17 14:32:20|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1655476400000|2022-06-17 14:33:20|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1655476410000|2022-06-17 14:33:30|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1655476430000|2022-06-17 14:33:50|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|0
1655476440000|2022-06-17 14:34:00|5408.77|5408.77|5410.55|5410.55|5410.55|5410.55|5408.77|5408.77|0
1655476460000|2022-06-17 14:34:20|5408.77|5408.77|5410.55|5410.55|5410.55|5410.55|5408.77|5408.77|0
1655476480000|2022-06-17 14:34:40|5408.77|5408.77|5410.55|5410.55|5410.55|5410.55|5408.77|5408.77|0
1655476490000|2022-06-17 14:34:50|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1655476500000|2022-06-17 14:35:00|5406.99|5406.99|5405.7|5405.7|5406.99|5406.99|5405.7|5405.7|0
1655476510000|2022-06-17 14:35:10|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|0
1655476520000|2022-06-17 14:35:20|5402.62|5402.62|5402.62|5402.62|5402.62|5402.62|5402.62|5402.62|0
1655476560000|2022-06-17 14:36:00|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1655476590000|2022-06-17 14:36:30|5403.92|5403.92|5405.21|5405.21|5405.21|5405.21|5403.92|5403.92|0
1655476600000|2022-06-17 14:36:40|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1655476620000|2022-06-17 14:37:00|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|0
1655476630000|2022-06-17 14:37:10|5406.99|5406.99|5406.99|5406.99|5406.99|5406.99|5406.99|5406.99|0
1655476640000|2022-06-17 14:37:20|5408.77|5408.77|5406.99|5406.99|5408.77|5408.77|5406.99|5406.99|0
1655476650000|2022-06-17 14:37:30|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1655476680000|2022-06-17 14:38:00|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1655476730000|2022-06-17 14:38:50|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1655476740000|2022-06-17 14:39:00|5409.58|5409.58|5412.17|5412.17|5412.17|5412.17|5409.58|5409.58|0
1655476750000|2022-06-17 14:39:10|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|0
1655476780000|2022-06-17 14:39:40|5412.66|5412.66|5410.88|5410.88|5412.66|5412.66|5410.88|5410.88|0
1655476810000|2022-06-17 14:40:10|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|0
1655476840000|2022-06-17 14:40:40|5410.88|5410.88|5409.1|5409.1|5410.88|5410.88|5409.1|5409.1|0
1655476850000|2022-06-17 14:40:50|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|0
1655476860000|2022-06-17 14:41:00|5406.02|5406.02|5406.51|5406.51|5407.8|5407.8|5406.02|5406.02|0
1655476880000|2022-06-17 14:41:20|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1655476990000|2022-06-17 14:43:10|5411.84|5411.84|5410.07|5410.07|5411.84|5411.84|5410.07|5410.07|0
1655477020000|2022-06-17 14:43:40|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1655477040000|2022-06-17 14:44:00|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|0
1655477050000|2022-06-17 14:44:10|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1655477110000|2022-06-17 14:45:10|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1655477130000|2022-06-17 14:45:30|5416.21|5416.21|5414.43|5414.43|5416.21|5416.21|5414.43|5414.43|0
1655477140000|2022-06-17 14:45:40|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|0
1655477160000|2022-06-17 14:46:00|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|0
1655477180000|2022-06-17 14:46:20|5412.66|5412.66|5414.43|5414.43|5414.43|5414.43|5412.66|5412.66|0
1655477220000|2022-06-17 14:47:00|5412.66|5412.66|5410.88|5410.88|5412.66|5412.66|5410.88|5410.88|0
1655477230000|2022-06-17 14:47:10|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|0
1655477240000|2022-06-17 14:47:20|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|0
1655477270000|2022-06-17 14:47:50|5412.17|5412.17|5410.39|5410.39|5412.17|5412.17|5410.39|5410.39|0
1655477280000|2022-06-17 14:48:00|5412.17|5412.17|5413.95|5413.95|5413.95|5413.95|5412.17|5412.17|0
1655477330000|2022-06-17 14:48:50|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|0
1655477350000|2022-06-17 14:49:10|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|5413.95|0
1655477370000|2022-06-17 14:49:30|5415.25|5415.25|5416.54|5416.54|5416.54|5416.54|5415.25|5415.25|0
1655477380000|2022-06-17 14:49:40|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1655477420000|2022-06-17 14:50:20|5414.76|5414.76|5415.25|5415.25|5415.25|5415.25|5413.47|5413.47|0
1655477430000|2022-06-17 14:50:30|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655477450000|2022-06-17 14:50:50|5418.8|5418.8|5420.1|5420.1|5420.1|5420.1|5418.8|5418.8|0
1655477500000|2022-06-17 14:51:40|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1655477510000|2022-06-17 14:51:50|5414.76|5414.76|5413.47|5413.47|5414.76|5414.76|5413.47|5413.47|0
1655477570000|2022-06-17 14:52:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655477590000|2022-06-17 14:53:10|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1655477700000|2022-06-17 14:55:00|5417.02|5417.02|5420.1|5420.1|5420.1|5420.1|5417.02|5417.02|0
1655477730000|2022-06-17 14:55:30|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1655477760000|2022-06-17 14:56:00|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1655477780000|2022-06-17 14:56:20|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1655477790000|2022-06-17 14:56:30|5421.88|5421.88|5423.17|5423.17|5423.17|5423.17|5421.88|5421.88|0
1655477810000|2022-06-17 14:56:50|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1655477850000|2022-06-17 14:57:30|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1655477870000|2022-06-17 14:57:50|5420.1|5420.1|5418.32|5418.32|5420.1|5420.1|5418.32|5418.32|0
1655477880000|2022-06-17 14:58:00|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655477890000|2022-06-17 14:58:10|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655477930000|2022-06-17 14:58:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655477960000|2022-06-17 14:59:20|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478000000|2022-06-17 15:00:00|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478040000|2022-06-17 15:00:40|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|0
1655478050000|2022-06-17 15:00:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478060000|2022-06-17 15:01:00|5415.25|5415.25|5415.25|5415.25|5415.25|5415.25|5413.47|5413.47|0
1655478080000|2022-06-17 15:01:20|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478090000|2022-06-17 15:01:30|5415.25|5415.25|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478100000|2022-06-17 15:01:40|5415.25|5415.25|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478110000|2022-06-17 15:01:50|5418.8|5418.8|5417.02|5417.02|5418.8|5418.8|5417.02|5417.02|0
1655478130000|2022-06-17 15:02:10|5415.25|5415.25|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478140000|2022-06-17 15:02:20|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478180000|2022-06-17 15:03:00|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478200000|2022-06-17 15:03:20|5418.8|5418.8|5420.58|5420.58|5420.58|5420.58|5418.8|5418.8|0
1655478210000|2022-06-17 15:03:30|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478230000|2022-06-17 15:03:50|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478290000|2022-06-17 15:04:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478300000|2022-06-17 15:05:00|5415.25|5415.25|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478310000|2022-06-17 15:05:10|5415.25|5415.25|5417.02|5417.02|5417.02|5417.02|5415.25|5415.25|0
1655478340000|2022-06-17 15:05:40|5418.8|5418.8|5418.8|5418.8|5420.58|5420.58|5418.8|5418.8|0
1655478360000|2022-06-17 15:06:00|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655478380000|2022-06-17 15:06:20|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478390000|2022-06-17 15:06:30|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1655478420000|2022-06-17 15:07:00|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655478430000|2022-06-17 15:07:10|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1655478440000|2022-06-17 15:07:20|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655478450000|2022-06-17 15:07:30|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1655478470000|2022-06-17 15:07:50|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1655478540000|2022-06-17 15:09:00|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|5427.7|0
1655478550000|2022-06-17 15:09:10|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|0
1655478560000|2022-06-17 15:09:20|5430.77|5430.77|5430.77|5430.77|5430.77|5430.77|5430.77|5430.77|0
1655478610000|2022-06-17 15:10:10|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|5428.99|0
1655478660000|2022-06-17 15:11:00|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|5427.21|0
1655478690000|2022-06-17 15:11:30|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|5425.92|0
1655478740000|2022-06-17 15:12:20|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1655478760000|2022-06-17 15:12:40|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|5422.36|0
1655478800000|2022-06-17 15:13:20|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|5420.58|0
1655478870000|2022-06-17 15:14:30|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478910000|2022-06-17 15:15:10|5420.58|5420.58|5418.8|5418.8|5420.58|5420.58|5418.8|5418.8|0
1655478930000|2022-06-17 15:15:30|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1655478940000|2022-06-17 15:15:40|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1655478990000|2022-06-17 15:16:30|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1655479010000|2022-06-17 15:16:50|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1655479020000|2022-06-17 15:17:00|5423.17|5423.17|5424.47|5424.47|5424.47|5424.47|5423.17|5423.17|0
1655479100000|2022-06-17 15:18:20|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1655479120000|2022-06-17 15:18:40|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|0
1655479140000|2022-06-17 15:19:00|5426.24|5426.24|5428.02|5428.02|5428.02|5428.02|5426.24|5426.24|0
1655479150000|2022-06-17 15:19:10|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|0
1655479170000|2022-06-17 15:19:30|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|5431.1|0
1655479200000|2022-06-17 15:20:00|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|5429.8|0
1655479220000|2022-06-17 15:20:20|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|5428.02|0
1655479260000|2022-06-17 15:21:00|5426.24|5426.24|5428.02|5428.02|5428.02|5428.02|5426.24|5426.24|0
1655479300000|2022-06-17 15:21:40|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1655479320000|2022-06-17 15:22:00|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1655479340000|2022-06-17 15:22:20|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|0
1655479360000|2022-06-17 15:22:40|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1655479400000|2022-06-17 15:23:20|5423.98|5423.98|5423.98|5423.98|5425.28|5425.28|5423.98|5423.98|0
1655479410000|2022-06-17 15:23:30|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1655479430000|2022-06-17 15:23:50|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|0
1655479440000|2022-06-17 15:24:00|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1655479470000|2022-06-17 15:24:30|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|5423.98|0
1655479500000|2022-06-17 15:25:00|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1655479510000|2022-06-17 15:25:10|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1655479530000|2022-06-17 15:25:30|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|0
1655479540000|2022-06-17 15:25:40|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|0
1655479560000|2022-06-17 15:26:00|5418.65|5418.65|5416.87|5416.87|5418.65|5418.65|5416.87|5416.87|0
1655479570000|2022-06-17 15:26:10|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|0
1655479600000|2022-06-17 15:26:40|5420.42|5420.42|5418.65|5418.65|5420.42|5420.42|5418.65|5418.65|0
1655479610000|2022-06-17 15:26:50|5420.42|5420.42|5422.2|5422.2|5422.2|5422.2|5420.42|5420.42|0
1655479620000|2022-06-17 15:27:00|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1655479630000|2022-06-17 15:27:10|5418.65|5418.65|5420.42|5420.42|5420.42|5420.42|5418.65|5418.65|0
1655479640000|2022-06-17 15:27:20|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|0
1655479660000|2022-06-17 15:27:40|5420.42|5420.42|5418.65|5418.65|5420.42|5420.42|5418.65|5418.65|0
1655479670000|2022-06-17 15:27:50|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1655479690000|2022-06-17 15:28:10|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|5422.2|0
1655479720000|2022-06-17 15:28:40|5418.65|5418.65|5420.42|5420.42|5420.42|5420.42|5418.65|5418.65|0
1655479730000|2022-06-17 15:28:50|5422.2|5422.2|5420.42|5420.42|5422.2|5422.2|5418.65|5418.65|0
1655479740000|2022-06-17 15:29:00|5418.65|5418.65|5420.42|5420.42|5420.42|5420.42|5416.87|5416.87|0
1655479750000|2022-06-17 15:29:10|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|0
1655479760000|2022-06-17 15:29:20|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|0
1655479770000|2022-06-17 15:29:30|5416.38|5416.38|5419.46|5419.46|5421.24|5421.24|5416.38|5416.38|0
1655479780000|2022-06-17 15:29:40|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|0
1655479790000|2022-06-17 15:29:50|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|5415.09|0
1655709340000|2022-06-20 07:15:40|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|0
1655709360000|2022-06-20 07:16:00|5418.53|5418.53|5418.53|5418.53|5418.53|5418.53|5418.53|5418.53|0
1655709410000|2022-06-20 07:16:50|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1655709430000|2022-06-20 07:17:10|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|5411.04|0
1655709440000|2022-06-20 07:17:20|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|0
1655709610000|2022-06-20 07:20:10|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|0
1655709700000|2022-06-20 07:21:40|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|5421.65|0
1655709720000|2022-06-20 07:22:00|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|0
1655709790000|2022-06-20 07:23:10|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1655709810000|2022-06-20 07:23:30|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|0
1655709860000|2022-06-20 07:24:20|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|0
1655709870000|2022-06-20 07:24:30|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|0
1655709880000|2022-06-20 07:24:40|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|0
1655709950000|2022-06-20 07:25:50|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|0
1655710040000|2022-06-20 07:27:20|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|0
1655710080000|2022-06-20 07:28:00|5439.3|5439.3|5441.93|5441.93|5441.93|5441.93|5439.3|5439.3|0
1655710100000|2022-06-20 07:28:20|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|0
1655710140000|2022-06-20 07:29:00|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1655710190000|2022-06-20 07:29:50|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|0
1655710200000|2022-06-20 07:30:00|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|5441.93|0
1655710230000|2022-06-20 07:30:30|5434.86|5434.86|5434.86|5434.86|5434.86|5434.86|5434.86|5434.86|0
1655710260000|2022-06-20 07:31:00|5433.09|5433.09|5443.21|5443.21|5443.21|5443.21|5433.09|5433.09|0
1655710270000|2022-06-20 07:31:10|5441.9|5441.9|5443.21|5443.21|5444.53|5444.53|5441.9|5441.9|0
1655710350000|2022-06-20 07:32:30|5444.53|5444.53|5442.76|5442.76|5444.53|5444.53|5442.76|5442.76|0
1655710400000|2022-06-20 07:33:20|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|0
1655710430000|2022-06-20 07:33:50|5442.76|5442.76|5444.53|5444.53|5444.53|5444.53|5442.76|5442.76|0
1655710460000|2022-06-20 07:34:20|5446.3|5446.3|5444.53|5444.53|5446.3|5446.3|5444.53|5444.53|0
1655710560000|2022-06-20 07:36:00|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1655710570000|2022-06-20 07:36:10|5448.48|5448.48|5445.85|5445.85|5448.48|5448.48|5445.85|5445.85|0
1655710600000|2022-06-20 07:36:40|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1655710760000|2022-06-20 07:39:20|5447.62|5447.62|5447.62|5447.62|5447.62|5447.62|5447.62|5447.62|0
1655710810000|2022-06-20 07:40:10|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1655710840000|2022-06-20 07:40:40|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|0
1655710870000|2022-06-20 07:41:10|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5445.85|5445.85|0
1655710890000|2022-06-20 07:41:30|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|0
1655710900000|2022-06-20 07:41:40|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1655711220000|2022-06-20 07:47:00|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|0
1655711270000|2022-06-20 07:47:50|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|5445.39|0
1655711320000|2022-06-20 07:48:40|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|0
1655711360000|2022-06-20 07:49:20|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|5444.94|0
1655711380000|2022-06-20 07:49:40|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|0
1655711430000|2022-06-20 07:50:30|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|0
1655711450000|2022-06-20 07:50:50|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|0
1655711530000|2022-06-20 07:52:10|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|0
1655711590000|2022-06-20 07:53:10|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|0
1655711740000|2022-06-20 07:55:40|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|0
1655711980000|2022-06-20 07:59:40|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1655712250000|2022-06-20 08:04:10|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|5442.72|0
1655712290000|2022-06-20 08:04:50|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1655712300000|2022-06-20 08:05:00|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|0
1655712370000|2022-06-20 08:06:10|5444.94|5444.94|5446.71|5446.71|5449.35|5449.35|5444.94|5444.94|0
1655712440000|2022-06-20 08:07:20|5448.48|5448.48|5452.02|5452.02|5452.02|5452.02|5448.48|5448.48|0
1655712610000|2022-06-20 08:10:10|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|5450.25|0
1655712680000|2022-06-20 08:11:20|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|5448.48|0
1655713030000|2022-06-20 08:17:10|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1655713040000|2022-06-20 08:17:20|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1655713080000|2022-06-20 08:18:00|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|0
1655713320000|2022-06-20 08:22:00|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|0
1655713360000|2022-06-20 08:22:40|5445.36|5445.36|5445.36|5445.36|5445.36|5445.36|5445.36|5445.36|0
1655713390000|2022-06-20 08:23:10|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|5448.89|0
1655713400000|2022-06-20 08:23:20|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|0
1655713440000|2022-06-20 08:24:00|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|0
1655713560000|2022-06-20 08:26:00|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|0
1655713610000|2022-06-20 08:26:50|5446.22|5446.22|5444.45|5444.45|5446.22|5446.22|5444.45|5444.45|0
1655713690000|2022-06-20 08:28:10|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1655713700000|2022-06-20 08:28:20|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1655713720000|2022-06-20 08:28:40|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|0
1655713740000|2022-06-20 08:29:00|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|5450.17|0
1655714020000|2022-06-20 08:33:40|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1655714050000|2022-06-20 08:34:10|5453.26|5453.26|5456.8|5456.8|5456.8|5456.8|5453.26|5453.26|0
1655714090000|2022-06-20 08:34:50|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|5458.56|0
1655714290000|2022-06-20 08:38:10|5460.33|5460.33|5463.87|5463.87|5463.87|5463.87|5460.33|5460.33|0
1655714300000|2022-06-20 08:38:20|5465.19|5465.19|5463.42|5463.42|5465.19|5465.19|5463.42|5463.42|0
1655714400000|2022-06-20 08:40:00|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655714560000|2022-06-20 08:42:40|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|0
1655714720000|2022-06-20 08:45:20|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655714860000|2022-06-20 08:47:40|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1655715080000|2022-06-20 08:51:20|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|0
1655715110000|2022-06-20 08:51:50|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|0
1655715120000|2022-06-20 08:52:00|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1655715210000|2022-06-20 08:53:30|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|0
1655715250000|2022-06-20 08:54:10|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1655715280000|2022-06-20 08:54:40|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1655715420000|2022-06-20 08:57:00|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|5469.14|0
1655715430000|2022-06-20 08:57:10|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1655715570000|2022-06-20 08:59:30|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|0
1655715650000|2022-06-20 09:00:50|5462.51|5462.51|5464.28|5464.28|5464.28|5464.28|5462.51|5462.51|0
1655715730000|2022-06-20 09:02:10|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1655715840000|2022-06-20 09:04:00|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1655715850000|2022-06-20 09:04:10|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655715970000|2022-06-20 09:06:10|5457.21|5457.21|5457.66|5457.66|5458.98|5458.98|5457.21|5457.21|0
1655716010000|2022-06-20 09:06:50|5452.35|5452.35|5455.89|5455.89|5455.89|5455.89|5452.35|5452.35|0
1655716070000|2022-06-20 09:07:50|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|0
1655716290000|2022-06-20 09:11:30|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1655716440000|2022-06-20 09:14:00|5451.04|5451.04|5447.5|5447.5|5451.04|5451.04|5447.5|5447.5|0
1655716480000|2022-06-20 09:14:40|5445.73|5445.73|5443.96|5443.96|5445.73|5445.73|5443.96|5443.96|0
1655716500000|2022-06-20 09:15:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1655716540000|2022-06-20 09:15:40|5445.73|5445.73|5449.27|5449.27|5449.27|5449.27|5445.73|5445.73|0
1655716560000|2022-06-20 09:16:00|5447.5|5447.5|5449.27|5449.27|5449.27|5449.27|5447.5|5447.5|0
1655716610000|2022-06-20 09:16:50|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1655716720000|2022-06-20 09:18:40|5449.27|5449.27|5449.27|5449.27|5449.27|5449.27|5449.27|5449.27|0
1655716810000|2022-06-20 09:20:10|5452.81|5452.81|5451.04|5451.04|5452.81|5452.81|5451.04|5451.04|0
1655716840000|2022-06-20 09:20:40|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1655716850000|2022-06-20 09:20:50|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1655716870000|2022-06-20 09:21:10|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655716940000|2022-06-20 09:22:20|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655717210000|2022-06-20 09:26:50|5456.76|5456.76|5458.53|5458.53|5458.53|5458.53|5456.76|5456.76|0
1655717280000|2022-06-20 09:28:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655717350000|2022-06-20 09:29:10|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655717450000|2022-06-20 09:30:50|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655717460000|2022-06-20 09:31:00|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|0
1655717470000|2022-06-20 09:31:10|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655717500000|2022-06-20 09:31:40|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|0
1655717530000|2022-06-20 09:32:10|5454.12|5454.12|5447.95|5447.95|5454.12|5454.12|5447.95|5447.95|0
1655717560000|2022-06-20 09:32:40|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1655717600000|2022-06-20 09:33:20|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1655717640000|2022-06-20 09:34:00|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|0
1655717710000|2022-06-20 09:35:10|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1655717830000|2022-06-20 09:37:10|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1655718000000|2022-06-20 09:40:00|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1655718230000|2022-06-20 09:43:50|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|0
1655718420000|2022-06-20 09:47:00|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1655718680000|2022-06-20 09:51:20|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1655718730000|2022-06-20 09:52:10|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1655718880000|2022-06-20 09:54:40|5452.35|5452.35|5454.12|5454.12|5454.12|5454.12|5452.35|5452.35|0
1655719080000|2022-06-20 09:58:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655719100000|2022-06-20 09:58:20|5454.99|5454.99|5456.76|5456.76|5456.76|5456.76|5454.99|5454.99|0
1655719120000|2022-06-20 09:58:40|5453.22|5453.22|5451.45|5451.45|5454.99|5454.99|5451.45|5451.45|0
1655719130000|2022-06-20 09:58:50|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655719190000|2022-06-20 09:59:50|5451.45|5451.45|5453.22|5453.22|5453.22|5453.22|5451.45|5451.45|0
1655719490000|2022-06-20 10:04:50|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655719690000|2022-06-20 10:08:10|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655719720000|2022-06-20 10:08:40|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655719800000|2022-06-20 10:10:00|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655719860000|2022-06-20 10:11:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655719990000|2022-06-20 10:13:10|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655720150000|2022-06-20 10:15:50|5451.45|5451.45|5453.22|5453.22|5453.22|5453.22|5451.45|5451.45|0
1655720160000|2022-06-20 10:16:00|5449.68|5449.68|5451.45|5451.45|5451.45|5451.45|5449.68|5449.68|0
1655720200000|2022-06-20 10:16:40|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655721220000|2022-06-20 10:33:40|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|0
1655721300000|2022-06-20 10:35:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1655721320000|2022-06-20 10:35:20|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|0
1655721530000|2022-06-20 10:38:50|5461.16|5461.16|5463.79|5463.79|5463.79|5463.79|5461.16|5461.16|0
1655721540000|2022-06-20 10:39:00|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1655721600000|2022-06-20 10:40:00|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655721710000|2022-06-20 10:41:50|5462.48|5462.48|5458.94|5458.94|5462.48|5462.48|5458.94|5458.94|0
1655721720000|2022-06-20 10:42:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655721760000|2022-06-20 10:42:40|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1655721780000|2022-06-20 10:43:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655721830000|2022-06-20 10:43:50|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1655722140000|2022-06-20 10:49:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655722620000|2022-06-20 10:57:00|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1655722660000|2022-06-20 10:57:40|5460.26|5460.26|5458.49|5458.49|5460.26|5460.26|5458.49|5458.49|0
1655722760000|2022-06-20 10:59:20|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|0
1655723060000|2022-06-20 11:04:20|5455.85|5455.85|5454.54|5454.54|5455.85|5455.85|5454.54|5454.54|0
1655723080000|2022-06-20 11:04:40|5452.77|5452.77|5451|5451|5452.77|5452.77|5451|5451|0
1655723350000|2022-06-20 11:09:10|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655723370000|2022-06-20 11:09:30|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|0
1655723620000|2022-06-20 11:13:40|5451.86|5451.86|5450.1|5450.1|5451.86|5451.86|5450.1|5450.1|0
1655723630000|2022-06-20 11:13:50|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|0
1655723750000|2022-06-20 11:15:50|5450.55|5450.55|5452.32|5452.32|5452.32|5452.32|5450.55|5450.55|0
1655724010000|2022-06-20 11:20:10|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1655724040000|2022-06-20 11:20:40|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1655724080000|2022-06-20 11:21:20|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1655724100000|2022-06-20 11:21:40|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655724210000|2022-06-20 11:23:30|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1655724630000|2022-06-20 11:30:30|5451.45|5451.45|5448.82|5448.82|5451.45|5451.45|5448.82|5448.82|0
1655724640000|2022-06-20 11:30:40|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655724650000|2022-06-20 11:30:50|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5451.45|5451.45|0
1655724910000|2022-06-20 11:35:10|5456.31|5456.31|5452.77|5452.77|5456.31|5456.31|5452.77|5452.77|0
1655724950000|2022-06-20 11:35:50|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1655725790000|2022-06-20 11:49:50|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5451.45|5451.45|0
1655725810000|2022-06-20 11:50:10|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1655725840000|2022-06-20 11:50:40|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1655726150000|2022-06-20 11:55:50|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655726300000|2022-06-20 11:58:20|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1655726390000|2022-06-20 11:59:50|5454.54|5454.54|5452.77|5452.77|5454.54|5454.54|5452.77|5452.77|0
1655726600000|2022-06-20 12:03:20|5451|5451|5451|5451|5451|5451|5451|5451|0
1655726710000|2022-06-20 12:05:10|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|0
1655726830000|2022-06-20 12:07:10|5451|5451|5451|5451|5451|5451|5451|5451|0
1655726910000|2022-06-20 12:08:30|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1655727330000|2022-06-20 12:15:30|5451|5451|5451|5451|5451|5451|5451|5451|0
1655727430000|2022-06-20 12:17:10|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|0
1655727540000|2022-06-20 12:19:00|5447.91|5447.91|5449.23|5449.23|5449.23|5449.23|5447.91|5447.91|0
1655727550000|2022-06-20 12:19:10|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|0
1655727840000|2022-06-20 12:24:00|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655727990000|2022-06-20 12:26:30|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|0
1655728060000|2022-06-20 12:27:40|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|0
1655728220000|2022-06-20 12:30:20|5450.1|5450.1|5448.78|5448.78|5450.1|5450.1|5448.78|5448.78|0
1655728320000|2022-06-20 12:32:00|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|0
1655728430000|2022-06-20 12:33:50|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|0
1655728500000|2022-06-20 12:35:00|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1655728820000|2022-06-20 12:40:20|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1655728940000|2022-06-20 12:42:20|5448.78|5448.78|5447.01|5447.01|5448.78|5448.78|5447.01|5447.01|0
1655729520000|2022-06-20 12:52:00|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|5450.55|0
1655729760000|2022-06-20 12:56:00|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655729840000|2022-06-20 12:57:20|5451|5451|5453.63|5453.63|5453.63|5453.63|5451|5451|0
1655729850000|2022-06-20 12:57:30|5451|5451|5449.68|5449.68|5451|5451|5449.68|5449.68|0
1655729870000|2022-06-20 12:57:50|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|0
1655729930000|2022-06-20 12:58:50|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|0
1655729970000|2022-06-20 12:59:30|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|0
1655729980000|2022-06-20 12:59:40|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|0
1655730110000|2022-06-20 13:01:50|5449.27|5449.27|5456.34|5456.34|5456.34|5456.34|5449.27|5449.27|0
1655730120000|2022-06-20 13:02:00|5458.11|5458.11|5452.35|5452.35|5458.11|5458.11|5452.35|5452.35|0
1655730130000|2022-06-20 13:02:10|5450.59|5450.59|5451.9|5451.9|5451.9|5451.9|5450.59|5450.59|0
1655730200000|2022-06-20 13:03:20|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1655730290000|2022-06-20 13:04:50|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1655730410000|2022-06-20 13:06:50|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|0
1655730430000|2022-06-20 13:07:10|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1655730550000|2022-06-20 13:09:10|5454.12|5454.12|5450.59|5450.59|5454.12|5454.12|5450.59|5450.59|0
1655730600000|2022-06-20 13:10:00|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1655730780000|2022-06-20 13:13:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1655730840000|2022-06-20 13:14:00|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1655730900000|2022-06-20 13:15:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1655731510000|2022-06-20 13:25:10|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|0
1655731620000|2022-06-20 13:27:00|5447.05|5447.05|5448.37|5448.37|5448.37|5448.37|5447.05|5447.05|0
1655731800000|2022-06-20 13:30:00|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655731810000|2022-06-20 13:30:10|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1655731880000|2022-06-20 13:31:20|5450.13|5450.13|5448.37|5448.37|5450.13|5450.13|5448.37|5448.37|0
1655731990000|2022-06-20 13:33:10|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655732100000|2022-06-20 13:35:00|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1655732220000|2022-06-20 13:37:00|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655732240000|2022-06-20 13:37:20|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1655732280000|2022-06-20 13:38:00|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1655732390000|2022-06-20 13:39:50|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1655732400000|2022-06-20 13:40:00|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1655732470000|2022-06-20 13:41:10|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1655732480000|2022-06-20 13:41:20|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655732640000|2022-06-20 13:44:00|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|0
1655732810000|2022-06-20 13:46:50|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655732960000|2022-06-20 13:49:20|5441.74|5441.74|5440.43|5440.43|5441.74|5441.74|5440.43|5440.43|0
1655732990000|2022-06-20 13:49:50|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1655733000000|2022-06-20 13:50:00|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1655733070000|2022-06-20 13:51:10|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1655733130000|2022-06-20 13:52:10|5436.89|5436.89|5438.66|5438.66|5438.66|5438.66|5436.89|5436.89|0
1655733140000|2022-06-20 13:52:20|5440.43|5440.43|5439.97|5439.97|5441.74|5441.74|5439.97|5439.97|0
1655733150000|2022-06-20 13:52:30|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|0
1655733230000|2022-06-20 13:53:50|5441.74|5441.74|5439.97|5439.97|5441.74|5441.74|5439.97|5439.97|0
1655733460000|2022-06-20 13:57:40|5438.2|5438.2|5436.89|5436.89|5438.2|5438.2|5436.89|5436.89|0
1655733660000|2022-06-20 14:01:00|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1655733680000|2022-06-20 14:01:20|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|0
1655733940000|2022-06-20 14:05:40|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1655733990000|2022-06-20 14:06:30|5436.44|5436.44|5437.75|5437.75|5437.75|5437.75|5436.44|5436.44|0
1655734030000|2022-06-20 14:07:10|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1655734040000|2022-06-20 14:07:20|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|0
1655734140000|2022-06-20 14:09:00|5440.84|5440.84|5442.61|5442.61|5442.61|5442.61|5440.84|5440.84|0
1655734250000|2022-06-20 14:10:50|5444.38|5444.38|5446.14|5446.14|5446.14|5446.14|5444.38|5444.38|0
1655734260000|2022-06-20 14:11:00|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|5444.38|0
1655734320000|2022-06-20 14:12:00|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|0
1655734360000|2022-06-20 14:12:40|5447.91|5447.91|5449.68|5449.68|5449.68|5449.68|5447.91|5447.91|0
1655734690000|2022-06-20 14:18:10|5451.45|5451.45|5452.77|5452.77|5452.77|5452.77|5451.45|5451.45|0
1655734800000|2022-06-20 14:20:00|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1655734810000|2022-06-20 14:20:10|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1655734820000|2022-06-20 14:20:20|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1655734830000|2022-06-20 14:20:30|5451.9|5451.9|5450.13|5450.13|5451.9|5451.9|5448.37|5448.37|0
1655734870000|2022-06-20 14:21:10|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655735170000|2022-06-20 14:26:10|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655735330000|2022-06-20 14:28:50|5448.82|5448.82|5439.97|5439.97|5448.82|5448.82|5439.97|5439.97|0
1655735340000|2022-06-20 14:29:00|5441.74|5441.74|5438.66|5438.66|5441.74|5441.74|5438.66|5438.66|0
1655735350000|2022-06-20 14:29:10|5436.89|5436.89|5435.57|5435.57|5436.89|5436.89|5435.57|5435.57|0
1655735360000|2022-06-20 14:29:20|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655735390000|2022-06-20 14:29:50|5439.11|5439.11|5437.34|5437.34|5439.11|5439.11|5437.34|5437.34|0
1655735590000|2022-06-20 14:33:10|5438.66|5438.66|5439.97|5439.97|5439.97|5439.97|5438.66|5438.66|0
1655735630000|2022-06-20 14:33:50|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655735640000|2022-06-20 14:34:00|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655735670000|2022-06-20 14:34:30|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|5444.83|0
1655735770000|2022-06-20 14:36:10|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655735870000|2022-06-20 14:37:50|5444.83|5444.83|5448.37|5448.37|5448.37|5448.37|5444.83|5444.83|0
1655735880000|2022-06-20 14:38:00|5450.13|5450.13|5450.13|5450.13|5451.9|5451.9|5450.13|5450.13|0
1655735990000|2022-06-20 14:39:50|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1655736140000|2022-06-20 14:42:20|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655736190000|2022-06-20 14:43:10|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1655736260000|2022-06-20 14:44:20|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|5450.13|0
1655736330000|2022-06-20 14:45:30|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1655736410000|2022-06-20 14:46:50|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|5446.6|0
1655736510000|2022-06-20 14:48:30|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1655736790000|2022-06-20 14:53:10|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|0
1655736820000|2022-06-20 14:53:40|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|5445.73|0
1655736850000|2022-06-20 14:54:10|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|0
1655736900000|2022-06-20 14:55:00|5442.19|5442.19|5443.96|5443.96|5443.96|5443.96|5442.19|5442.19|0
1655737010000|2022-06-20 14:56:50|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|0
1655737280000|2022-06-20 15:01:20|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|0
1655737310000|2022-06-20 15:01:50|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|0
1655737370000|2022-06-20 15:02:50|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|0
1655737380000|2022-06-20 15:03:00|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|5440.43|0
1655737390000|2022-06-20 15:03:10|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|5438.66|0
1655737440000|2022-06-20 15:04:00|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655737510000|2022-06-20 15:05:10|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1655737660000|2022-06-20 15:07:40|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|0
1655737670000|2022-06-20 15:07:50|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1655737850000|2022-06-20 15:10:50|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655737860000|2022-06-20 15:11:00|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655738140000|2022-06-20 15:15:40|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655738360000|2022-06-20 15:19:20|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|0
1655738380000|2022-06-20 15:19:40|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655738590000|2022-06-20 15:23:10|5443.06|5443.06|5441.29|5441.29|5443.06|5443.06|5441.29|5441.29|0
1655738650000|2022-06-20 15:24:10|5442.61|5442.61|5441.29|5441.29|5443.06|5443.06|5441.29|5441.29|0
1655738670000|2022-06-20 15:24:30|5439.52|5439.52|5437.75|5437.75|5439.52|5439.52|5437.75|5437.75|0
1655738680000|2022-06-20 15:24:40|5439.52|5439.52|5437.75|5437.75|5439.52|5439.52|5437.75|5437.75|0
1655738700000|2022-06-20 15:25:00|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|5436.44|0
1655738750000|2022-06-20 15:25:50|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|5438.2|0
1655738820000|2022-06-20 15:27:00|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1655738880000|2022-06-20 15:28:00|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655738920000|2022-06-20 15:28:40|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655738930000|2022-06-20 15:28:50|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1655738940000|2022-06-20 15:29:00|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|5443.06|0
1655738950000|2022-06-20 15:29:10|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1655738990000|2022-06-20 15:29:50|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|5437.75|0
1655795750000|2022-06-21 07:15:50|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655795790000|2022-06-21 07:16:30|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1655795840000|2022-06-21 07:17:20|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655795940000|2022-06-21 07:19:00|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655795990000|2022-06-21 07:19:50|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1655796000000|2022-06-21 07:20:00|5470.42|5470.42|5473.05|5473.05|5473.05|5473.05|5470.42|5470.42|0
1655796030000|2022-06-21 07:20:30|5476.59|5476.59|5473.05|5473.05|5476.59|5476.59|5473.05|5473.05|0
1655796070000|2022-06-21 07:21:10|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1655796130000|2022-06-21 07:22:10|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1655796200000|2022-06-21 07:23:20|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1655796490000|2022-06-21 07:28:10|5479.67|5479.67|5484.98|5484.98|5484.98|5484.98|5479.67|5479.67|0
1655796510000|2022-06-21 07:28:30|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1655796520000|2022-06-21 07:28:40|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|0
1655796570000|2022-06-21 07:29:30|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1655796650000|2022-06-21 07:30:50|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655796740000|2022-06-21 07:32:20|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1655796760000|2022-06-21 07:32:40|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655796860000|2022-06-21 07:34:20|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1655796870000|2022-06-21 07:34:30|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|0
1655796910000|2022-06-21 07:35:10|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|0
1655796920000|2022-06-21 07:35:20|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1655796960000|2022-06-21 07:36:00|5475.72|5475.72|5477.04|5477.04|5477.04|5477.04|5475.72|5475.72|0
1655797040000|2022-06-21 07:37:20|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1655797060000|2022-06-21 07:37:40|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1655797140000|2022-06-21 07:39:00|5482.76|5482.76|5481.44|5481.44|5482.76|5482.76|5481.44|5481.44|0
1655797170000|2022-06-21 07:39:30|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655797180000|2022-06-21 07:39:40|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|0
1655797200000|2022-06-21 07:40:00|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655797290000|2022-06-21 07:41:30|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|0
1655797410000|2022-06-21 07:43:30|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|0
1655797440000|2022-06-21 07:44:00|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|0
1655797570000|2022-06-21 07:46:10|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655797590000|2022-06-21 07:46:30|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|0
1655797650000|2022-06-21 07:47:30|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|5490.29|0
1655797670000|2022-06-21 07:47:50|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|5488.52|0
1655797700000|2022-06-21 07:48:20|5489.83|5489.83|5487.61|5487.61|5491.15|5491.15|5487.61|5487.61|0
1655797880000|2022-06-21 07:51:20|5489.38|5489.38|5489.38|5489.38|5489.38|5489.38|5489.38|5489.38|0
1655797980000|2022-06-21 07:53:00|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|0
1655798020000|2022-06-21 07:53:40|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|0
1655798110000|2022-06-21 07:55:10|5490.7|5490.7|5488.93|5488.93|5490.7|5490.7|5488.93|5488.93|0
1655798120000|2022-06-21 07:55:20|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|0
1655798330000|2022-06-21 07:58:50|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|0
1655798340000|2022-06-21 07:59:00|5490.7|5490.7|5492.47|5492.47|5492.47|5492.47|5490.7|5490.7|0
1655798390000|2022-06-21 07:59:50|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|0
1655798590000|2022-06-21 08:03:10|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|0
1655798710000|2022-06-21 08:05:10|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|0
1655798760000|2022-06-21 08:06:00|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|5490.7|0
1655798890000|2022-06-21 08:08:10|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|5492.02|0
1655798900000|2022-06-21 08:08:20|5493.33|5493.33|5492.02|5492.02|5493.33|5493.33|5492.02|5492.02|0
1655798970000|2022-06-21 08:09:30|5493.78|5493.78|5495.1|5495.1|5495.1|5495.1|5493.78|5493.78|0
1655798980000|2022-06-21 08:09:40|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|5496.87|0
1655799010000|2022-06-21 08:10:10|5498.64|5498.64|5497.32|5497.32|5498.64|5498.64|5497.32|5497.32|0
1655799020000|2022-06-21 08:10:20|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|0
1655799180000|2022-06-21 08:13:00|5497.32|5497.32|5497.32|5497.32|5497.32|5497.32|5497.32|5497.32|0
1655799230000|2022-06-21 08:13:50|5495.55|5495.55|5497.32|5497.32|5497.32|5497.32|5495.55|5495.55|0
1655799320000|2022-06-21 08:15:20|5499.09|5499.09|5497.32|5497.32|5499.09|5499.09|5497.32|5497.32|0
1655799360000|2022-06-21 08:16:00|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|5498.64|0
1655799390000|2022-06-21 08:16:30|5495.1|5495.1|5493.33|5493.33|5495.1|5495.1|5493.33|5493.33|0
1655799410000|2022-06-21 08:16:50|5492.02|5492.02|5491.56|5491.56|5493.33|5493.33|5491.56|5491.56|0
1655799560000|2022-06-21 08:19:20|5492.88|5492.88|5496.42|5496.42|5496.42|5496.42|5492.88|5492.88|0
1655799680000|2022-06-21 08:21:20|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|0
1655799780000|2022-06-21 08:23:00|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1655799810000|2022-06-21 08:23:30|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|0
1655799970000|2022-06-21 08:26:10|5499.5|5499.5|5497.74|5497.74|5499.5|5499.5|5497.74|5497.74|0
1655800000000|2022-06-21 08:26:40|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|0
1655800020000|2022-06-21 08:27:00|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|0
1655800120000|2022-06-21 08:28:40|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|0
1655800150000|2022-06-21 08:29:10|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|5494.65|0
1655800310000|2022-06-21 08:31:50|5491.11|5491.11|5491.11|5491.11|5491.11|5491.11|5491.11|5491.11|0
1655800320000|2022-06-21 08:32:00|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|0
1655800480000|2022-06-21 08:34:40|5491.56|5491.56|5491.56|5491.56|5492.88|5492.88|5491.56|5491.56|0
1655800540000|2022-06-21 08:35:40|5493.33|5493.33|5495.1|5495.1|5495.1|5495.1|5493.33|5493.33|0
1655800570000|2022-06-21 08:36:10|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|5496.42|0
1655800720000|2022-06-21 08:38:40|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|0
1655800910000|2022-06-21 08:41:50|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1655800940000|2022-06-21 08:42:20|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|5503.49|0
1655800960000|2022-06-21 08:42:40|5501.72|5501.72|5503.04|5503.04|5503.04|5503.04|5501.72|5501.72|0
1655801060000|2022-06-21 08:44:20|5504.36|5504.36|5505.68|5505.68|5505.68|5505.68|5504.36|5504.36|0
1655801360000|2022-06-21 08:49:20|5503.91|5503.91|5503.91|5503.91|5503.91|5503.91|5502.14|5502.14|0
1655801420000|2022-06-21 08:50:20|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1655801440000|2022-06-21 08:50:40|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|0
1655801450000|2022-06-21 08:50:50|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|0
1655801460000|2022-06-21 08:51:00|5498.6|5498.6|5498.6|5498.6|5498.6|5498.6|5498.6|5498.6|0
1655801500000|2022-06-21 08:51:40|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|0
1655801510000|2022-06-21 08:51:50|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1655801550000|2022-06-21 08:52:30|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|0
1655801560000|2022-06-21 08:52:40|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|0
1655801690000|2022-06-21 08:54:50|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1655801800000|2022-06-21 08:56:40|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|5497.74|0
1655801840000|2022-06-21 08:57:20|5499.05|5499.05|5499.05|5499.05|5499.05|5499.05|5499.05|5499.05|0
1655801850000|2022-06-21 08:57:30|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|0
1655801940000|2022-06-21 08:59:00|5506.13|5506.13|5504.36|5504.36|5506.13|5506.13|5504.36|5504.36|0
1655802050000|2022-06-21 09:00:50|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1655802170000|2022-06-21 09:02:50|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|0
1655802290000|2022-06-21 09:04:50|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1655802370000|2022-06-21 09:06:10|5503.91|5503.91|5505.68|5505.68|5505.68|5505.68|5503.91|5503.91|0
1655802470000|2022-06-21 09:07:50|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1655802530000|2022-06-21 09:08:50|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|0
1655802540000|2022-06-21 09:09:00|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|0
1655802600000|2022-06-21 09:10:00|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|0
1655802650000|2022-06-21 09:10:50|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|0
1655802660000|2022-06-21 09:11:00|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|5501.27|0
1655802670000|2022-06-21 09:11:10|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|5503.04|0
1655802740000|2022-06-21 09:12:20|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|5501.72|0
1655802770000|2022-06-21 09:12:50|5499.96|5499.96|5501.27|5501.27|5501.27|5501.27|5499.96|5499.96|0
1655802940000|2022-06-21 09:15:40|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|0
1655802980000|2022-06-21 09:16:20|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|0
1655803140000|2022-06-21 09:19:00|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|5499.5|0
1655803150000|2022-06-21 09:19:10|5503.04|5503.04|5501.27|5501.27|5503.04|5503.04|5501.27|5501.27|0
1655803230000|2022-06-21 09:20:30|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|5499.96|0
1655803580000|2022-06-21 09:26:20|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|5502.59|0
1655803600000|2022-06-21 09:26:40|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1655803680000|2022-06-21 09:28:00|5505.68|5505.68|5507.44|5507.44|5507.44|5507.44|5505.68|5505.68|0
1655803780000|2022-06-21 09:29:40|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1655803800000|2022-06-21 09:30:00|5503.04|5503.04|5504.36|5504.36|5504.36|5504.36|5503.04|5503.04|0
1655803870000|2022-06-21 09:31:10|5505.68|5505.68|5504.36|5504.36|5505.68|5505.68|5504.36|5504.36|0
1655803900000|2022-06-21 09:31:40|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1655804060000|2022-06-21 09:34:20|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|0
1655804100000|2022-06-21 09:35:00|5505.22|5505.22|5505.22|5505.22|5506.99|5506.99|5505.22|5505.22|0
1655804110000|2022-06-21 09:35:10|5503.45|5503.45|5501.69|5501.69|5503.45|5503.45|5501.69|5501.69|0
1655804280000|2022-06-21 09:38:00|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1655804290000|2022-06-21 09:38:10|5505.22|5505.22|5506.99|5506.99|5506.99|5506.99|5505.22|5505.22|0
1655804390000|2022-06-21 09:39:50|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655804420000|2022-06-21 09:40:20|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1655804460000|2022-06-21 09:41:00|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655804480000|2022-06-21 09:41:20|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1655804510000|2022-06-21 09:41:50|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|0
1655804540000|2022-06-21 09:42:20|5515.84|5515.84|5517.6|5517.6|5517.6|5517.6|5515.84|5515.84|0
1655804590000|2022-06-21 09:43:10|5515.84|5515.84|5512.3|5512.3|5515.84|5515.84|5512.3|5512.3|0
1655804640000|2022-06-21 09:44:00|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|0
1655804830000|2022-06-21 09:47:10|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1655805040000|2022-06-21 09:50:40|5521.14|5521.14|5521.14|5521.14|5521.14|5521.14|5519.37|5519.37|0
1655805080000|2022-06-21 09:51:20|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1655805090000|2022-06-21 09:51:30|5526|5526|5526|5526|5526|5526|5526|5526|0
1655805260000|2022-06-21 09:54:20|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|5524.23|0
1655805380000|2022-06-21 09:56:20|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1655805400000|2022-06-21 09:56:40|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|0
1655805590000|2022-06-21 09:59:50|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|0
1655805630000|2022-06-21 10:00:30|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1655805700000|2022-06-21 10:01:40|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1655805760000|2022-06-21 10:02:40|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1655805840000|2022-06-21 10:04:00|5515.38|5515.38|5513.62|5513.62|5515.38|5515.38|5513.62|5513.62|0
1655805850000|2022-06-21 10:04:10|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1655806030000|2022-06-21 10:07:10|5518.92|5518.92|5517.15|5517.15|5518.92|5518.92|5517.15|5517.15|0
1655806050000|2022-06-21 10:07:30|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1655806060000|2022-06-21 10:07:40|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1655806100000|2022-06-21 10:08:20|5518.47|5518.47|5519.79|5519.79|5519.79|5519.79|5518.47|5518.47|0
1655806200000|2022-06-21 10:10:00|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|5523.32|0
1655806260000|2022-06-21 10:11:00|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|0
1655806290000|2022-06-21 10:11:30|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|0
1655806300000|2022-06-21 10:11:40|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1655806320000|2022-06-21 10:12:00|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1655806560000|2022-06-21 10:16:00|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1655806640000|2022-06-21 10:17:20|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1655806670000|2022-06-21 10:17:50|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1655806740000|2022-06-21 10:19:00|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1655806810000|2022-06-21 10:20:10|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|0
1655806820000|2022-06-21 10:20:20|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|0
1655806860000|2022-06-21 10:21:00|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|0
1655806950000|2022-06-21 10:22:30|5518.47|5518.47|5516.7|5516.7|5518.47|5518.47|5516.7|5516.7|0
1655806960000|2022-06-21 10:22:40|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|0
1655807050000|2022-06-21 10:24:10|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1655807110000|2022-06-21 10:25:10|5512.3|5512.3|5514.07|5514.07|5514.07|5514.07|5512.3|5512.3|0
1655807140000|2022-06-21 10:25:40|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655807190000|2022-06-21 10:26:30|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1655807270000|2022-06-21 10:27:50|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655807280000|2022-06-21 10:28:00|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1655807430000|2022-06-21 10:30:30|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655807450000|2022-06-21 10:30:50|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655807510000|2022-06-21 10:31:50|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1655807520000|2022-06-21 10:32:00|5515.38|5515.38|5515.38|5515.38|5515.38|5515.38|5515.38|5515.38|0
1655807580000|2022-06-21 10:33:00|5517.15|5517.15|5518.92|5518.92|5518.92|5518.92|5517.15|5517.15|0
1655807640000|2022-06-21 10:34:00|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|5520.24|0
1655807690000|2022-06-21 10:34:50|5521.56|5521.56|5521.56|5521.56|5521.56|5521.56|5521.56|5521.56|0
1655807780000|2022-06-21 10:36:20|5518.02|5518.02|5518.02|5518.02|5518.02|5518.02|5518.02|5518.02|0
1655807800000|2022-06-21 10:36:40|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|0
1655807820000|2022-06-21 10:37:00|5513.16|5513.16|5514.93|5514.93|5514.93|5514.93|5513.16|5513.16|0
1655807910000|2022-06-21 10:38:30|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1655808080000|2022-06-21 10:41:20|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1655808100000|2022-06-21 10:41:40|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1655808250000|2022-06-21 10:44:10|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1655808260000|2022-06-21 10:44:20|5510.08|5510.08|5508.31|5508.31|5510.08|5510.08|5508.31|5508.31|0
1655808370000|2022-06-21 10:46:10|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1655808400000|2022-06-21 10:46:40|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|0
1655808470000|2022-06-21 10:47:50|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|5508.31|0
1655808530000|2022-06-21 10:48:50|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|0
1655808550000|2022-06-21 10:49:10|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|0
1655808580000|2022-06-21 10:49:40|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|0
1655808600000|2022-06-21 10:50:00|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|0
1655808670000|2022-06-21 10:51:10|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|0
1655808710000|2022-06-21 10:51:50|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|0
1655808850000|2022-06-21 10:54:10|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|5509.17|0
1655808910000|2022-06-21 10:55:10|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|0
1655808970000|2022-06-21 10:56:10|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5504.32|5504.32|0
1655808990000|2022-06-21 10:56:30|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1655809000000|2022-06-21 10:56:40|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|5502.55|0
1655809080000|2022-06-21 10:58:00|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1655809100000|2022-06-21 10:58:20|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|0
1655809180000|2022-06-21 10:59:40|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|0
1655809290000|2022-06-21 11:01:30|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|5510.94|0
1655809320000|2022-06-21 11:02:00|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|0
1655809400000|2022-06-21 11:03:20|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1655809500000|2022-06-21 11:05:00|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1655809640000|2022-06-21 11:07:20|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|0
1655809690000|2022-06-21 11:08:10|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|5507.86|0
1655809790000|2022-06-21 11:09:50|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|0
1655809820000|2022-06-21 11:10:20|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|5504.32|0
1655809930000|2022-06-21 11:12:10|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|5506.09|0
1655810090000|2022-06-21 11:14:50|5507.41|5507.41|5510.94|5510.94|5510.94|5510.94|5507.41|5507.41|0
1655810140000|2022-06-21 11:15:40|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|0
1655810200000|2022-06-21 11:16:40|5511.85|5511.85|5513.16|5513.16|5513.16|5513.16|5511.85|5511.85|0
1655810230000|2022-06-21 11:17:10|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1655810240000|2022-06-21 11:17:20|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1655810380000|2022-06-21 11:19:40|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655810390000|2022-06-21 11:19:50|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|0
1655810440000|2022-06-21 11:20:40|5512.3|5512.3|5515.84|5515.84|5515.84|5515.84|5512.3|5512.3|0
1655810610000|2022-06-21 11:23:30|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655810620000|2022-06-21 11:23:40|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|0
1655810650000|2022-06-21 11:24:10|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1655810720000|2022-06-21 11:25:20|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1655810790000|2022-06-21 11:26:30|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1655810850000|2022-06-21 11:27:30|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1655810870000|2022-06-21 11:27:50|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1655810890000|2022-06-21 11:28:10|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1655810980000|2022-06-21 11:29:40|5518.47|5518.47|5520.24|5520.24|5520.24|5520.24|5518.47|5518.47|0
1655811030000|2022-06-21 11:30:30|5518.47|5518.47|5516.7|5516.7|5518.47|5518.47|5516.7|5516.7|0
1655811110000|2022-06-21 11:31:50|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|5514.93|0
1655811140000|2022-06-21 11:32:20|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|0
1655811310000|2022-06-21 11:35:10|5514.93|5514.93|5513.62|5513.62|5514.93|5514.93|5513.62|5513.62|0
1655811370000|2022-06-21 11:36:10|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1655811440000|2022-06-21 11:37:20|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1655811540000|2022-06-21 11:39:00|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1655811560000|2022-06-21 11:39:20|5510.08|5510.08|5508.31|5508.31|5510.08|5510.08|5508.31|5508.31|0
1655811630000|2022-06-21 11:40:30|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|0
1655811680000|2022-06-21 11:41:20|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655811880000|2022-06-21 11:44:40|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1655812160000|2022-06-21 11:49:20|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|5506.99|0
1655812290000|2022-06-21 11:51:30|5505.22|5505.22|5503.91|5503.91|5505.22|5505.22|5503.91|5503.91|0
1655812300000|2022-06-21 11:51:40|5500.37|5500.37|5499.05|5499.05|5500.37|5500.37|5499.05|5499.05|0
1655812320000|2022-06-21 11:52:00|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|0
1655812410000|2022-06-21 11:53:30|5495.51|5495.51|5495.51|5495.51|5495.51|5495.51|5495.51|5495.51|0
1655812420000|2022-06-21 11:53:40|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|5497.28|0
1655812480000|2022-06-21 11:54:40|5499.05|5499.05|5500.82|5500.82|5500.82|5500.82|5499.05|5499.05|0
1655812570000|2022-06-21 11:56:10|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|5504.36|0
1655812590000|2022-06-21 11:56:30|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|5506.13|0
1655812620000|2022-06-21 11:57:00|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1655812650000|2022-06-21 11:57:30|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1655812700000|2022-06-21 11:58:20|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1655812780000|2022-06-21 11:59:40|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1655812870000|2022-06-21 12:01:10|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|0
1655813040000|2022-06-21 12:04:00|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1655813100000|2022-06-21 12:05:00|5505.22|5505.22|5506.99|5506.99|5506.99|5506.99|5505.22|5505.22|0
1655813270000|2022-06-21 12:07:50|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1655813300000|2022-06-21 12:08:20|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1655813320000|2022-06-21 12:08:40|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1655813350000|2022-06-21 12:09:10|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|5501.69|0
1655813370000|2022-06-21 12:09:30|5503|5503|5503|5503|5503|5503|5503|5503|0
1655813420000|2022-06-21 12:10:20|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1655813560000|2022-06-21 12:12:40|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|5504.77|0
1655813600000|2022-06-21 12:13:20|5506.09|5506.09|5509.63|5509.63|5509.63|5509.63|5506.09|5506.09|0
1655813650000|2022-06-21 12:14:10|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1655813720000|2022-06-21 12:15:20|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1655813810000|2022-06-21 12:16:50|5511.85|5511.85|5514.07|5514.07|5514.07|5514.07|5510.53|5510.53|0
1655813820000|2022-06-21 12:17:00|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655813830000|2022-06-21 12:17:10|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1655813910000|2022-06-21 12:18:30|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1655814000000|2022-06-21 12:20:00|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1655814100000|2022-06-21 12:21:40|5514.07|5514.07|5515.84|5515.84|5515.84|5515.84|5514.07|5514.07|0
1655814150000|2022-06-21 12:22:30|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1655814210000|2022-06-21 12:23:30|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|0
1655814220000|2022-06-21 12:23:40|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|0
1655814260000|2022-06-21 12:24:20|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|0
1655814290000|2022-06-21 12:24:50|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|5514.52|0
1655814360000|2022-06-21 12:26:00|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|0
1655814490000|2022-06-21 12:28:10|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|5511.43|0
1655814520000|2022-06-21 12:28:40|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|5512.75|0
1655814610000|2022-06-21 12:30:10|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|0
1655814860000|2022-06-21 12:34:20|5509.21|5509.21|5506.58|5506.58|5509.21|5509.21|5506.58|5506.58|0
1655815000000|2022-06-21 12:36:40|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|5508.35|0
1655815150000|2022-06-21 12:39:10|5506.58|5506.58|5505.26|5505.26|5506.58|5506.58|5505.26|5505.26|0
1655815190000|2022-06-21 12:39:50|5503.49|5503.49|5505.26|5505.26|5505.26|5505.26|5503.49|5503.49|0
1655815360000|2022-06-21 12:42:40|5507.03|5507.03|5508.8|5508.8|5508.8|5508.8|5507.03|5507.03|0
1655815410000|2022-06-21 12:43:30|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1655815510000|2022-06-21 12:45:10|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|0
1655815520000|2022-06-21 12:45:20|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|0
1655815640000|2022-06-21 12:47:20|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|0
1655815650000|2022-06-21 12:47:30|5504.4|5504.4|5499.09|5499.09|5504.4|5504.4|5499.09|5499.09|0
1655815740000|2022-06-21 12:49:00|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|5502.63|0
1655815830000|2022-06-21 12:50:30|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|5499.09|0
1655815930000|2022-06-21 12:52:10|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|5500.86|0
1655816020000|2022-06-21 12:53:40|5499.54|5499.54|5498.23|5498.23|5499.54|5499.54|5498.23|5498.23|0
1655816040000|2022-06-21 12:54:00|5496.91|5496.91|5495.59|5495.59|5496.91|5496.91|5495.59|5495.59|0
1655816080000|2022-06-21 12:54:40|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655816090000|2022-06-21 12:54:50|5491.19|5491.19|5492.96|5492.96|5492.96|5492.96|5491.19|5491.19|0
1655816100000|2022-06-21 12:55:00|5491.64|5491.64|5488.56|5488.56|5491.64|5491.64|5488.56|5488.56|0
1655816110000|2022-06-21 12:55:10|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1655816150000|2022-06-21 12:55:50|5491.64|5491.64|5488.1|5488.1|5491.64|5491.64|5488.1|5488.1|0
1655816180000|2022-06-21 12:56:20|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1655816210000|2022-06-21 12:56:50|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1655816240000|2022-06-21 12:57:20|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1655816250000|2022-06-21 12:57:30|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|0
1655816270000|2022-06-21 12:57:50|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|0
1655816300000|2022-06-21 12:58:20|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|0
1655816400000|2022-06-21 13:00:00|5483.7|5483.7|5481.93|5481.93|5483.7|5483.7|5481.93|5481.93|0
1655816410000|2022-06-21 13:00:10|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|0
1655816450000|2022-06-21 13:00:50|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|0
1655816570000|2022-06-21 13:02:50|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|5481.93|0
1655816630000|2022-06-21 13:03:50|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|5483.7|0
1655816650000|2022-06-21 13:04:10|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|0
1655816680000|2022-06-21 13:04:40|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|0
1655816760000|2022-06-21 13:06:00|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|0
1655816770000|2022-06-21 13:06:10|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|0
1655817040000|2022-06-21 13:10:40|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|0
1655817130000|2022-06-21 13:12:10|5484.15|5484.15|5485.92|5485.92|5485.92|5485.92|5484.15|5484.15|0
1655817290000|2022-06-21 13:14:50|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1655817330000|2022-06-21 13:15:30|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|0
1655817350000|2022-06-21 13:15:50|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|0
1655817480000|2022-06-21 13:18:00|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|0
1655817490000|2022-06-21 13:18:10|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|0
1655817510000|2022-06-21 13:18:30|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|0
1655817530000|2022-06-21 13:18:50|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1655817610000|2022-06-21 13:20:10|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|0
1655817790000|2022-06-21 13:23:10|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1655817840000|2022-06-21 13:24:00|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|5491.23|0
1655817910000|2022-06-21 13:25:10|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1655817980000|2022-06-21 13:26:20|5487.69|5487.69|5486.37|5486.37|5487.69|5487.69|5486.37|5486.37|0
1655818070000|2022-06-21 13:27:50|5488.14|5488.14|5488.14|5488.14|5488.14|5488.14|5488.14|5488.14|0
1655818080000|2022-06-21 13:28:00|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1655818190000|2022-06-21 13:29:50|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|0
1655818200000|2022-06-21 13:30:00|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|0
1655818210000|2022-06-21 13:30:10|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|0
1655818220000|2022-06-21 13:30:20|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|0
1655818230000|2022-06-21 13:30:30|5481.07|5481.07|5474.9|5474.9|5481.07|5481.07|5474.9|5474.9|0
1655818240000|2022-06-21 13:30:40|5473.13|5473.13|5474.9|5474.9|5474.9|5474.9|5473.13|5473.13|0
1655818250000|2022-06-21 13:30:50|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1655818270000|2022-06-21 13:31:10|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1655818280000|2022-06-21 13:31:20|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1655818290000|2022-06-21 13:31:30|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655818320000|2022-06-21 13:32:00|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|0
1655818330000|2022-06-21 13:32:10|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1655818360000|2022-06-21 13:32:40|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1655818370000|2022-06-21 13:32:50|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1655818420000|2022-06-21 13:33:40|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1655818430000|2022-06-21 13:33:50|5473.13|5473.13|5471.81|5471.81|5473.13|5473.13|5471.81|5471.81|0
1655818440000|2022-06-21 13:34:00|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1655818470000|2022-06-21 13:34:30|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1655818480000|2022-06-21 13:34:40|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1655818500000|2022-06-21 13:35:00|5464.74|5464.74|5462.97|5462.97|5464.74|5464.74|5462.97|5462.97|0
1655818590000|2022-06-21 13:36:30|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1655818600000|2022-06-21 13:36:40|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655818610000|2022-06-21 13:36:50|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1655818640000|2022-06-21 13:37:20|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655818650000|2022-06-21 13:37:30|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655818670000|2022-06-21 13:37:50|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655818680000|2022-06-21 13:38:00|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655818700000|2022-06-21 13:38:20|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1655818720000|2022-06-21 13:38:40|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655818730000|2022-06-21 13:38:50|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655818740000|2022-06-21 13:39:00|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655818760000|2022-06-21 13:39:20|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1655818810000|2022-06-21 13:40:10|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655818820000|2022-06-21 13:40:20|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655818830000|2022-06-21 13:40:30|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1655818860000|2022-06-21 13:41:00|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1655818880000|2022-06-21 13:41:20|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|5466.05|0
1655818920000|2022-06-21 13:42:00|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|0
1655818930000|2022-06-21 13:42:10|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1655818980000|2022-06-21 13:43:00|5460.75|5460.75|5459.43|5459.43|5460.75|5460.75|5459.43|5459.43|0
1655818990000|2022-06-21 13:43:10|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655819040000|2022-06-21 13:44:00|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1655819060000|2022-06-21 13:44:20|5454.12|5454.12|5455.89|5455.89|5455.89|5455.89|5454.12|5454.12|0
1655819100000|2022-06-21 13:45:00|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|0
1655819120000|2022-06-21 13:45:20|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|5452.35|0
1655819130000|2022-06-21 13:45:30|5450.59|5450.59|5452.35|5452.35|5452.35|5452.35|5450.59|5450.59|0
1655819150000|2022-06-21 13:45:50|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1655819160000|2022-06-21 13:46:00|5448.82|5448.82|5448.37|5448.37|5450.13|5450.13|5448.37|5448.37|0
1655819170000|2022-06-21 13:46:10|5449.68|5449.68|5451.45|5451.45|5451.45|5451.45|5449.68|5449.68|0
1655819180000|2022-06-21 13:46:20|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655819190000|2022-06-21 13:46:30|5454.99|5454.99|5453.22|5453.22|5454.99|5454.99|5453.22|5453.22|0
1655819210000|2022-06-21 13:46:50|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1655819230000|2022-06-21 13:47:10|5453.22|5453.22|5451.45|5451.45|5453.22|5453.22|5451.45|5451.45|0
1655819260000|2022-06-21 13:47:40|5449.68|5449.68|5447.91|5447.91|5449.68|5449.68|5447.91|5447.91|0
1655819290000|2022-06-21 13:48:10|5449.68|5449.68|5447.91|5447.91|5449.68|5449.68|5447.91|5447.91|0
1655819310000|2022-06-21 13:48:30|5451.45|5451.45|5454.99|5454.99|5454.99|5454.99|5451.45|5451.45|0
1655819320000|2022-06-21 13:48:40|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655819340000|2022-06-21 13:49:00|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655819360000|2022-06-21 13:49:20|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1655819390000|2022-06-21 13:49:50|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655819420000|2022-06-21 13:50:20|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1655819440000|2022-06-21 13:50:40|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655819450000|2022-06-21 13:50:50|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1655819500000|2022-06-21 13:51:40|5451.45|5451.45|5453.22|5453.22|5453.22|5453.22|5451.45|5451.45|0
1655819510000|2022-06-21 13:51:50|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655819520000|2022-06-21 13:52:00|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655819530000|2022-06-21 13:52:10|5451.45|5451.45|5449.68|5449.68|5451.45|5451.45|5449.68|5449.68|0
1655819590000|2022-06-21 13:53:10|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655819600000|2022-06-21 13:53:20|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1655819690000|2022-06-21 13:54:50|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1655819700000|2022-06-21 13:55:00|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1655819730000|2022-06-21 13:55:30|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|0
1655819760000|2022-06-21 13:56:00|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1655819790000|2022-06-21 13:56:30|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1655819910000|2022-06-21 13:58:30|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1655819960000|2022-06-21 13:59:20|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1655819970000|2022-06-21 13:59:30|5454.99|5454.99|5456.76|5456.76|5456.76|5456.76|5454.99|5454.99|0
1655819990000|2022-06-21 13:59:50|5454.99|5454.99|5456.76|5456.76|5456.76|5456.76|5454.99|5454.99|0
1655820000000|2022-06-21 14:00:00|5458.07|5458.07|5459.39|5459.39|5459.39|5459.39|5458.07|5458.07|0
1655820010000|2022-06-21 14:00:10|5457.62|5457.62|5455.85|5455.85|5457.62|5457.62|5455.85|5455.85|0
1655820040000|2022-06-21 14:00:40|5454.54|5454.54|5455.85|5455.85|5455.85|5455.85|5454.54|5454.54|0
1655820050000|2022-06-21 14:00:50|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|0
1655820080000|2022-06-21 14:01:20|5455.85|5455.85|5454.08|5454.08|5455.85|5455.85|5454.08|5454.08|0
1655820090000|2022-06-21 14:01:30|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1655820110000|2022-06-21 14:01:50|5451|5451|5451|5451|5451|5451|5451|5451|0
1655820130000|2022-06-21 14:02:10|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1655820160000|2022-06-21 14:02:40|5451|5451|5451|5451|5451|5451|5451|5451|0
1655820170000|2022-06-21 14:02:50|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|0
1655820180000|2022-06-21 14:03:00|5451|5451|5451|5451|5451|5451|5451|5451|0
1655820190000|2022-06-21 14:03:10|5449.23|5449.23|5447.46|5447.46|5449.23|5449.23|5447.46|5447.46|0
1655820200000|2022-06-21 14:03:20|5444.83|5444.83|5444.38|5444.38|5444.83|5444.83|5441.29|5441.29|0
1655820230000|2022-06-21 14:03:50|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|0
1655820240000|2022-06-21 14:04:00|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|0
1655820250000|2022-06-21 14:04:10|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|0
1655820290000|2022-06-21 14:04:50|5440.84|5440.84|5439.07|5439.07|5440.84|5440.84|5439.07|5439.07|0
1655820310000|2022-06-21 14:05:10|5440.84|5440.84|5439.07|5439.07|5440.84|5440.84|5439.07|5439.07|0
1655820340000|2022-06-21 14:05:40|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|5435.53|0
1655820410000|2022-06-21 14:06:50|5433.76|5433.76|5433.76|5433.76|5433.76|5433.76|5433.76|5433.76|0
1655820450000|2022-06-21 14:07:30|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|0
1655820460000|2022-06-21 14:07:40|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1655820470000|2022-06-21 14:07:50|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|0
1655820500000|2022-06-21 14:08:20|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1655820530000|2022-06-21 14:08:50|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|0
1655820550000|2022-06-21 14:09:10|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1655820560000|2022-06-21 14:09:20|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|0
1655820570000|2022-06-21 14:09:30|5425.37|5425.37|5425.37|5425.37|5425.37|5425.37|5425.37|5425.37|0
1655820590000|2022-06-21 14:09:50|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|0
1655820690000|2022-06-21 14:11:30|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|0
1655820710000|2022-06-21 14:11:50|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|0
1655820750000|2022-06-21 14:12:30|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1655820800000|2022-06-21 14:13:20|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|5429.36|0
1655820810000|2022-06-21 14:13:30|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1655820910000|2022-06-21 14:15:10|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|0
1655820920000|2022-06-21 14:15:20|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|0
1655820940000|2022-06-21 14:15:40|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|0
1655820950000|2022-06-21 14:15:50|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1655820970000|2022-06-21 14:16:10|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|0
1655820980000|2022-06-21 14:16:20|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|0
1655821010000|2022-06-21 14:16:50|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|0
1655821030000|2022-06-21 14:17:10|5422.74|5422.74|5424.51|5424.51|5424.51|5424.51|5422.74|5422.74|0
1655821060000|2022-06-21 14:17:40|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1655821110000|2022-06-21 14:18:30|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|0
1655821130000|2022-06-21 14:18:50|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|5428.04|0
1655821170000|2022-06-21 14:19:30|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|5424.51|0
1655821180000|2022-06-21 14:19:40|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|0
1655821210000|2022-06-21 14:20:10|5424.51|5424.51|5422.74|5422.74|5424.51|5424.51|5422.74|5422.74|0
1655821220000|2022-06-21 14:20:20|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|5426.28|0
1655821310000|2022-06-21 14:21:50|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|0
1655821330000|2022-06-21 14:22:10|5428.04|5428.04|5431.13|5431.13|5431.13|5431.13|5428.04|5428.04|0
1655821540000|2022-06-21 14:25:40|5429.36|5429.36|5427.59|5427.59|5429.36|5429.36|5427.59|5427.59|0
1655821550000|2022-06-21 14:25:50|5425.82|5425.82|5424.51|5424.51|5425.82|5425.82|5424.51|5424.51|0
1655821560000|2022-06-21 14:26:00|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1655821570000|2022-06-21 14:26:10|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|0
1655821600000|2022-06-21 14:26:40|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1655821620000|2022-06-21 14:27:00|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|0
1655821660000|2022-06-21 14:27:40|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|5423.19|0
1655821680000|2022-06-21 14:28:00|5421.42|5421.42|5420.1|5420.1|5421.42|5421.42|5420.1|5420.1|0
1655821690000|2022-06-21 14:28:10|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1655821740000|2022-06-21 14:29:00|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1655821760000|2022-06-21 14:29:20|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1655821790000|2022-06-21 14:29:50|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1655821800000|2022-06-21 14:30:00|5425.41|5425.41|5423.64|5423.64|5425.41|5425.41|5423.64|5423.64|0
1655821880000|2022-06-21 14:31:20|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1655821960000|2022-06-21 14:32:40|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|0
1655822020000|2022-06-21 14:33:40|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|5425.41|0
1655822070000|2022-06-21 14:34:30|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|0
1655822120000|2022-06-21 14:35:20|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|5421.87|0
1655822140000|2022-06-21 14:35:40|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|5423.64|0
1655822200000|2022-06-21 14:36:40|5421.87|5421.87|5420.1|5420.1|5421.87|5421.87|5420.1|5420.1|0
1655822210000|2022-06-21 14:36:50|5417.47|5417.47|5415.7|5415.7|5417.47|5417.47|5415.7|5415.7|0
1655822220000|2022-06-21 14:37:00|5419.24|5419.24|5421.01|5421.01|5421.01|5421.01|5419.24|5419.24|0
1655822260000|2022-06-21 14:37:40|5419.69|5419.69|5421.01|5421.01|5421.01|5421.01|5419.69|5419.69|0
1655822280000|2022-06-21 14:38:00|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1655822300000|2022-06-21 14:38:20|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|0
1655822350000|2022-06-21 14:39:10|5422.78|5422.78|5421.46|5421.46|5422.78|5422.78|5421.46|5421.46|0
1655822370000|2022-06-21 14:39:30|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|0
1655822390000|2022-06-21 14:39:50|5425|5425|5425|5425|5425|5425|5425|5425|0
1655822440000|2022-06-21 14:40:40|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1655822470000|2022-06-21 14:41:10|5425|5425|5425|5425|5425|5425|5425|5425|0
1655822480000|2022-06-21 14:41:20|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1655822500000|2022-06-21 14:41:40|5425|5425|5425|5425|5425|5425|5425|5425|0
1655822590000|2022-06-21 14:43:10|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1655822650000|2022-06-21 14:44:10|5425|5425|5425|5425|5425|5425|5425|5425|0
1655822670000|2022-06-21 14:44:30|5423.23|5423.23|5426.77|5426.77|5426.77|5426.77|5423.23|5423.23|0
1655822710000|2022-06-21 14:45:10|5425|5425|5425|5425|5425|5425|5425|5425|0
1655822730000|2022-06-21 14:45:30|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1655822760000|2022-06-21 14:46:00|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1655822850000|2022-06-21 14:47:30|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|5430.3|0
1655822860000|2022-06-21 14:47:40|5431.62|5431.62|5430.3|5430.3|5431.62|5431.62|5430.3|5430.3|0
1655822870000|2022-06-21 14:47:50|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|0
1655822900000|2022-06-21 14:48:20|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|5433.39|0
1655822910000|2022-06-21 14:48:30|5436.02|5436.02|5437.34|5437.34|5437.34|5437.34|5436.02|5436.02|0
1655822920000|2022-06-21 14:48:40|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655822940000|2022-06-21 14:49:00|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1655822980000|2022-06-21 14:49:40|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823010000|2022-06-21 14:50:10|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655823040000|2022-06-21 14:50:40|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823070000|2022-06-21 14:51:10|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655823090000|2022-06-21 14:51:30|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823140000|2022-06-21 14:52:20|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655823150000|2022-06-21 14:52:30|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|0
1655823220000|2022-06-21 14:53:40|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1655823230000|2022-06-21 14:53:50|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5440.88|5440.88|0
1655823290000|2022-06-21 14:54:50|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823340000|2022-06-21 14:55:40|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655823360000|2022-06-21 14:56:00|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|5444.41|0
1655823370000|2022-06-21 14:56:10|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655823390000|2022-06-21 14:56:30|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823400000|2022-06-21 14:56:40|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655823410000|2022-06-21 14:56:50|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823500000|2022-06-21 14:58:20|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655823510000|2022-06-21 14:58:30|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655823570000|2022-06-21 14:59:30|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823610000|2022-06-21 15:00:10|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655823620000|2022-06-21 15:00:20|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655823670000|2022-06-21 15:01:10|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823690000|2022-06-21 15:01:30|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655823710000|2022-06-21 15:01:50|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823730000|2022-06-21 15:02:10|5435.57|5435.57|5433.8|5433.8|5435.57|5435.57|5433.8|5433.8|0
1655823760000|2022-06-21 15:02:40|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823830000|2022-06-21 15:03:50|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1655823860000|2022-06-21 15:04:20|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655823880000|2022-06-21 15:04:40|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|0
1655823910000|2022-06-21 15:05:10|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5432.49|5432.49|0
1655823950000|2022-06-21 15:05:50|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655823970000|2022-06-21 15:06:10|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655823980000|2022-06-21 15:06:20|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655824070000|2022-06-21 15:07:50|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|0
1655824110000|2022-06-21 15:08:30|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655824120000|2022-06-21 15:08:40|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|0
1655824170000|2022-06-21 15:09:30|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655824200000|2022-06-21 15:10:00|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|0
1655824220000|2022-06-21 15:10:20|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655824250000|2022-06-21 15:10:50|5434.25|5434.25|5430.72|5430.72|5434.25|5434.25|5430.72|5430.72|0
1655824260000|2022-06-21 15:11:00|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1655824270000|2022-06-21 15:11:10|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655824290000|2022-06-21 15:11:30|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1655824330000|2022-06-21 15:12:10|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655824340000|2022-06-21 15:12:20|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1655824400000|2022-06-21 15:13:20|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655824460000|2022-06-21 15:14:20|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|0
1655824490000|2022-06-21 15:14:50|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|0
1655824520000|2022-06-21 15:15:20|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|0
1655824530000|2022-06-21 15:15:30|5439.11|5439.11|5437.79|5437.79|5439.11|5439.11|5437.79|5437.79|0
1655824540000|2022-06-21 15:15:40|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|0
1655824590000|2022-06-21 15:16:30|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|0
1655824600000|2022-06-21 15:16:40|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|0
1655824630000|2022-06-21 15:17:10|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|5437.79|0
1655824650000|2022-06-21 15:17:30|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|5434.25|0
1655824710000|2022-06-21 15:18:30|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1655824720000|2022-06-21 15:18:40|5436.89|5436.89|5443.51|5443.51|5443.51|5443.51|5436.89|5436.89|0
1655824750000|2022-06-21 15:19:10|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|5440.88|0
1655824760000|2022-06-21 15:19:20|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|5442.65|0
1655824780000|2022-06-21 15:19:40|5440.88|5440.88|5439.11|5439.11|5440.88|5440.88|5439.11|5439.11|0
1655824820000|2022-06-21 15:20:20|5440.88|5440.88|5442.65|5442.65|5442.65|5442.65|5440.88|5440.88|0
1655824830000|2022-06-21 15:20:30|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|0
1655824840000|2022-06-21 15:20:40|5443.1|5443.1|5441.33|5441.33|5443.1|5443.1|5441.33|5441.33|0
1655824870000|2022-06-21 15:21:10|5439.56|5439.56|5436.02|5436.02|5439.56|5439.56|5436.02|5436.02|0
1655824890000|2022-06-21 15:21:30|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655824910000|2022-06-21 15:21:50|5440.88|5440.88|5437.34|5437.34|5440.88|5440.88|5437.34|5437.34|0
1655824920000|2022-06-21 15:22:00|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1655824930000|2022-06-21 15:22:10|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|5437.34|0
1655824940000|2022-06-21 15:22:20|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|5435.57|0
1655824950000|2022-06-21 15:22:30|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1655824970000|2022-06-21 15:22:50|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1655824990000|2022-06-21 15:23:10|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|5433.35|0
1655825000000|2022-06-21 15:23:20|5431.58|5431.58|5430.27|5430.27|5431.58|5431.58|5430.27|5430.27|0
1655825010000|2022-06-21 15:23:30|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1655825030000|2022-06-21 15:23:50|5430.27|5430.27|5432.03|5432.03|5432.03|5432.03|5430.27|5430.27|0
1655825040000|2022-06-21 15:24:00|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|0
1655825050000|2022-06-21 15:24:10|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|0
1655825100000|2022-06-21 15:25:00|5426.73|5426.73|5430.27|5430.27|5432.03|5432.03|5426.73|5426.73|0
1655825110000|2022-06-21 15:25:10|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1655825120000|2022-06-21 15:25:20|5430.72|5430.72|5432.49|5432.49|5432.49|5432.49|5430.72|5430.72|0
1655825280000|2022-06-21 15:28:00|5430.72|5430.72|5432.49|5432.49|5432.49|5432.49|5430.72|5430.72|0
1655825290000|2022-06-21 15:28:10|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655825300000|2022-06-21 15:28:20|5432.49|5432.49|5434.25|5434.25|5434.25|5434.25|5432.49|5432.49|0
1655825310000|2022-06-21 15:28:30|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|5436.02|0
1655825340000|2022-06-21 15:29:00|5434.25|5434.25|5432.49|5432.49|5434.25|5434.25|5430.72|5430.72|0
1655825360000|2022-06-21 15:29:20|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1655825370000|2022-06-21 15:29:30|5432.03|5432.03|5433.8|5433.8|5433.8|5433.8|5432.03|5432.03|0
1655825380000|2022-06-21 15:29:40|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1655882100000|2022-06-22 07:15:00|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|0
1655882110000|2022-06-22 07:15:10|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|0
1655882120000|2022-06-22 07:15:20|5354.78|5354.78|5354.78|5354.78|5354.78|5354.78|5354.78|5354.78|0
1655882130000|2022-06-22 07:15:30|5356.09|5356.09|5357.41|5357.41|5357.41|5357.41|5356.09|5356.09|0
1655882140000|2022-06-22 07:15:40|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|0
1655882200000|2022-06-22 07:16:40|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|5356.96|0
1655882230000|2022-06-22 07:17:10|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|0
1655882280000|2022-06-22 07:18:00|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|0
1655882330000|2022-06-22 07:18:50|5362.27|5362.27|5367.57|5367.57|5367.57|5367.57|5362.27|5362.27|0
1655882340000|2022-06-22 07:19:00|5365.8|5365.8|5367.57|5367.57|5367.57|5367.57|5365.8|5365.8|0
1655882370000|2022-06-22 07:19:30|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|0
1655882380000|2022-06-22 07:19:40|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|0
1655882410000|2022-06-22 07:20:10|5353.01|5353.01|5354.33|5354.33|5354.33|5354.33|5353.01|5353.01|0
1655882420000|2022-06-22 07:20:20|5356.96|5356.96|5358.28|5358.28|5358.28|5358.28|5356.96|5356.96|0
1655882430000|2022-06-22 07:20:30|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|5356.51|0
1655882440000|2022-06-22 07:20:40|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|0
1655882490000|2022-06-22 07:21:30|5357.83|5357.83|5356.51|5356.51|5357.83|5357.83|5356.51|5356.51|0
1655882520000|2022-06-22 07:22:00|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1655882530000|2022-06-22 07:22:10|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|0
1655882580000|2022-06-22 07:23:00|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1655882610000|2022-06-22 07:23:30|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|5351.2|0
1655882640000|2022-06-22 07:24:00|5349.43|5349.43|5351.2|5351.2|5351.2|5351.2|5349.43|5349.43|0
1655882680000|2022-06-22 07:24:40|5354.74|5354.74|5356.06|5356.06|5356.06|5356.06|5354.74|5354.74|0
1655882690000|2022-06-22 07:24:50|5357.83|5357.83|5357.83|5357.83|5357.83|5357.83|5357.83|5357.83|0
1655882710000|2022-06-22 07:25:10|5359.59|5359.59|5363.13|5363.13|5363.13|5363.13|5359.59|5359.59|0
1655882750000|2022-06-22 07:25:50|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|5366.67|0
1655882770000|2022-06-22 07:26:10|5364.9|5364.9|5366.67|5366.67|5366.67|5366.67|5364.9|5364.9|0
1655882840000|2022-06-22 07:27:20|5364.9|5364.9|5364.9|5364.9|5364.9|5364.9|5364.9|5364.9|0
1655882890000|2022-06-22 07:28:10|5368.44|5368.44|5373.74|5373.74|5375.51|5375.51|5368.44|5368.44|0
1655882930000|2022-06-22 07:28:50|5376.38|5376.38|5376.38|5376.38|5377.69|5377.69|5376.38|5376.38|0
1655882940000|2022-06-22 07:29:00|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1655883050000|2022-06-22 07:30:50|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|0
1655883060000|2022-06-22 07:31:00|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1655883070000|2022-06-22 07:31:10|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|0
1655883130000|2022-06-22 07:32:10|5376.38|5376.38|5378.15|5378.15|5378.15|5378.15|5376.38|5376.38|0
1655883200000|2022-06-22 07:33:20|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1655883290000|2022-06-22 07:34:50|5371.07|5371.07|5369.3|5369.3|5371.07|5371.07|5369.3|5369.3|0
1655883300000|2022-06-22 07:35:00|5371.07|5371.07|5372.84|5372.84|5372.84|5372.84|5371.07|5371.07|0
1655883310000|2022-06-22 07:35:10|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|5371.07|0
1655883320000|2022-06-22 07:35:20|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|0
1655883370000|2022-06-22 07:36:10|5371.07|5371.07|5372.84|5372.84|5372.84|5372.84|5371.07|5371.07|0
1655883430000|2022-06-22 07:37:10|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|0
1655883490000|2022-06-22 07:38:10|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655883510000|2022-06-22 07:38:30|5367.53|5367.53|5369.3|5369.3|5371.07|5371.07|5367.53|5367.53|0
1655883620000|2022-06-22 07:40:20|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655883630000|2022-06-22 07:40:30|5364|5364|5364|5364|5364|5364|5364|5364|0
1655883670000|2022-06-22 07:41:10|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655883690000|2022-06-22 07:41:30|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|0
1655883750000|2022-06-22 07:42:30|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655883780000|2022-06-22 07:43:00|5364|5364|5364|5364|5364|5364|5364|5364|0
1655883840000|2022-06-22 07:44:00|5362.23|5362.23|5360.46|5360.46|5362.23|5362.23|5360.46|5360.46|0
1655883850000|2022-06-22 07:44:10|5358.69|5358.69|5360.46|5360.46|5360.46|5360.46|5358.69|5358.69|0
1655883910000|2022-06-22 07:45:10|5358.69|5358.69|5356.92|5356.92|5358.69|5358.69|5356.92|5356.92|0
1655883960000|2022-06-22 07:46:00|5364|5364|5364|5364|5364|5364|5364|5364|0
1655883980000|2022-06-22 07:46:20|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884010000|2022-06-22 07:46:50|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|0
1655884020000|2022-06-22 07:47:00|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884080000|2022-06-22 07:48:00|5364|5364|5364|5364|5364|5364|5364|5364|0
1655884140000|2022-06-22 07:49:00|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|0
1655884190000|2022-06-22 07:49:50|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884210000|2022-06-22 07:50:10|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|0
1655884250000|2022-06-22 07:50:50|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884310000|2022-06-22 07:51:50|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|0
1655884330000|2022-06-22 07:52:10|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884380000|2022-06-22 07:53:00|5364|5364|5364|5364|5364|5364|5364|5364|0
1655884390000|2022-06-22 07:53:10|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|5365.77|0
1655884410000|2022-06-22 07:53:30|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|0
1655884440000|2022-06-22 07:54:00|5364|5364|5364|5364|5365.77|5365.77|5364|5364|0
1655884450000|2022-06-22 07:54:10|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|0
1655884470000|2022-06-22 07:54:30|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1655884490000|2022-06-22 07:54:50|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655884500000|2022-06-22 07:55:00|5360.46|5360.46|5358.69|5358.69|5360.46|5360.46|5358.69|5358.69|0
1655884570000|2022-06-22 07:56:10|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1655884590000|2022-06-22 07:56:30|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|0
1655884640000|2022-06-22 07:57:20|5363.54|5363.54|5365.31|5365.31|5365.31|5365.31|5363.54|5363.54|0
1655884650000|2022-06-22 07:57:30|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|0
1655884690000|2022-06-22 07:58:10|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|5370.62|0
1655884710000|2022-06-22 07:58:30|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1655884750000|2022-06-22 07:59:10|5370.62|5370.62|5367.08|5367.08|5370.62|5370.62|5367.08|5367.08|0
1655884810000|2022-06-22 08:00:10|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|0
1655884850000|2022-06-22 08:00:50|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|0
1655884860000|2022-06-22 08:01:00|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|0
1655884910000|2022-06-22 08:01:50|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|5360.01|0
1655884930000|2022-06-22 08:02:10|5361.78|5361.78|5360.01|5360.01|5361.78|5361.78|5360.01|5360.01|0
1655884970000|2022-06-22 08:02:50|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655884980000|2022-06-22 08:03:00|5355.15|5355.15|5356.92|5356.92|5356.92|5356.92|5355.15|5355.15|0
1655885050000|2022-06-22 08:04:10|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655885110000|2022-06-22 08:05:10|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1655885120000|2022-06-22 08:05:20|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|0
1655885140000|2022-06-22 08:05:40|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1655885490000|2022-06-22 08:11:30|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655885550000|2022-06-22 08:12:30|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1655885590000|2022-06-22 08:13:10|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655885670000|2022-06-22 08:14:30|5364|5364|5364|5364|5364|5364|5364|5364|0
1655885710000|2022-06-22 08:15:10|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|5362.23|0
1655885760000|2022-06-22 08:16:00|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1655885880000|2022-06-22 08:18:00|5364|5364|5362.23|5362.23|5364|5364|5362.23|5362.23|0
1655885990000|2022-06-22 08:19:50|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|5360.46|0
1655886120000|2022-06-22 08:22:00|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655886220000|2022-06-22 08:23:40|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1655886230000|2022-06-22 08:23:50|5355.15|5355.15|5356.92|5356.92|5356.92|5356.92|5355.15|5355.15|0
1655886250000|2022-06-22 08:24:10|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|5355.15|0
1655886270000|2022-06-22 08:24:30|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1655886280000|2022-06-22 08:24:40|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1655886330000|2022-06-22 08:25:30|5362.23|5362.23|5364|5364|5364|5364|5362.23|5362.23|0
1655886390000|2022-06-22 08:26:30|5366.63|5366.63|5371.48|5371.48|5371.48|5371.48|5366.63|5366.63|0
1655886400000|2022-06-22 08:26:40|5372.8|5372.8|5371.03|5371.03|5372.8|5372.8|5369.26|5369.26|0
1655886410000|2022-06-22 08:26:50|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|0
1655886420000|2022-06-22 08:27:00|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1655886480000|2022-06-22 08:28:00|5368.81|5368.81|5365.28|5365.28|5368.81|5368.81|5365.28|5365.28|0
1655886490000|2022-06-22 08:28:10|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|0
1655886630000|2022-06-22 08:30:30|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|0
1655886660000|2022-06-22 08:31:00|5370.58|5370.58|5374.12|5374.12|5374.12|5374.12|5370.58|5370.58|0
1655886970000|2022-06-22 08:36:10|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|5375.44|0
1655886980000|2022-06-22 08:36:20|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|0
1655887030000|2022-06-22 08:37:10|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|0
1655887050000|2022-06-22 08:37:30|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|0
1655887060000|2022-06-22 08:37:40|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|5377.2|0
1655887240000|2022-06-22 08:40:40|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1655887260000|2022-06-22 08:41:00|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|0
1655887270000|2022-06-22 08:41:10|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1655887350000|2022-06-22 08:42:30|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655887360000|2022-06-22 08:42:40|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1655887420000|2022-06-22 08:43:40|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655887540000|2022-06-22 08:45:40|5378.07|5378.07|5376.3|5376.3|5378.07|5378.07|5376.3|5376.3|0
1655887560000|2022-06-22 08:46:00|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1655887680000|2022-06-22 08:48:00|5379.84|5379.84|5381.61|5381.61|5381.61|5381.61|5379.84|5379.84|0
1655887700000|2022-06-22 08:48:20|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655887850000|2022-06-22 08:50:50|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655887860000|2022-06-22 08:51:00|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1655888100000|2022-06-22 08:55:00|5388.68|5388.68|5393.54|5393.54|5393.54|5393.54|5388.68|5388.68|0
1655888230000|2022-06-22 08:57:10|5390|5390|5388.23|5388.23|5390|5390|5388.23|5388.23|0
1655888260000|2022-06-22 08:57:40|5390|5390|5391.77|5391.77|5391.77|5391.77|5390|5390|0
1655888270000|2022-06-22 08:57:50|5388.23|5388.23|5390|5390|5390|5390|5388.23|5388.23|0
1655888280000|2022-06-22 08:58:00|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655888360000|2022-06-22 08:59:20|5390|5390|5390|5390|5390|5390|5390|5390|0
1655888390000|2022-06-22 08:59:50|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1655888570000|2022-06-22 09:02:50|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1655888600000|2022-06-22 09:03:20|5391.32|5391.32|5393.08|5393.08|5393.08|5393.08|5391.32|5391.32|0
1655888610000|2022-06-22 09:03:30|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1655888710000|2022-06-22 09:05:10|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1655888720000|2022-06-22 09:05:20|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1655888760000|2022-06-22 09:06:00|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|0
1655888780000|2022-06-22 09:06:20|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|0
1655888900000|2022-06-22 09:08:20|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|0
1655889020000|2022-06-22 09:10:20|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1655889130000|2022-06-22 09:12:10|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1655889240000|2022-06-22 09:14:00|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655889250000|2022-06-22 09:14:10|5387.36|5387.36|5383.83|5383.83|5387.36|5387.36|5383.83|5383.83|0
1655889340000|2022-06-22 09:15:40|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1655889410000|2022-06-22 09:16:50|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|0
1655889440000|2022-06-22 09:17:20|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|0
1655889690000|2022-06-22 09:21:30|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1655889700000|2022-06-22 09:21:40|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1655889720000|2022-06-22 09:22:00|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|0
1655889730000|2022-06-22 09:22:10|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1655889780000|2022-06-22 09:23:00|5397.52|5397.52|5399.29|5399.29|5399.29|5399.29|5397.52|5397.52|0
1655889800000|2022-06-22 09:23:20|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1655889840000|2022-06-22 09:24:00|5390.45|5390.45|5386.91|5386.91|5390.45|5390.45|5386.91|5386.91|0
1655889850000|2022-06-22 09:24:10|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1655889910000|2022-06-22 09:25:10|5386.91|5386.91|5388.68|5388.68|5388.68|5388.68|5386.91|5386.91|0
1655889950000|2022-06-22 09:25:50|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655889960000|2022-06-22 09:26:00|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655889970000|2022-06-22 09:26:10|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655889980000|2022-06-22 09:26:20|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1655890020000|2022-06-22 09:27:00|5383.38|5383.38|5386.91|5386.91|5386.91|5386.91|5383.38|5383.38|0
1655890040000|2022-06-22 09:27:20|5385.14|5385.14|5386.91|5386.91|5386.91|5386.91|5385.14|5385.14|0
1655890080000|2022-06-22 09:28:00|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655890100000|2022-06-22 09:28:20|5390|5390|5390|5390|5390|5390|5390|5390|0
1655890140000|2022-06-22 09:29:00|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655890180000|2022-06-22 09:29:40|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|5393.54|0
1655890190000|2022-06-22 09:29:50|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655890200000|2022-06-22 09:30:00|5390|5390|5391.77|5391.77|5391.77|5391.77|5390|5390|0
1655890300000|2022-06-22 09:31:40|5390|5390|5390|5390|5390|5390|5390|5390|0
1655890350000|2022-06-22 09:32:30|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655890400000|2022-06-22 09:33:20|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1655890430000|2022-06-22 09:33:50|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1655890450000|2022-06-22 09:34:10|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1655890790000|2022-06-22 09:39:50|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1655890830000|2022-06-22 09:40:30|5390|5390|5388.23|5388.23|5390|5390|5388.23|5388.23|0
1655890840000|2022-06-22 09:40:40|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655890860000|2022-06-22 09:41:00|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1655891000000|2022-06-22 09:43:20|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1655891070000|2022-06-22 09:44:30|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1655891090000|2022-06-22 09:44:50|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1655891190000|2022-06-22 09:46:30|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1655891440000|2022-06-22 09:50:40|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1655891470000|2022-06-22 09:51:10|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1655891540000|2022-06-22 09:52:20|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1655891660000|2022-06-22 09:54:20|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1655891680000|2022-06-22 09:54:40|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655891800000|2022-06-22 09:56:40|5385.14|5385.14|5381.61|5381.61|5385.14|5385.14|5381.61|5381.61|0
1655891920000|2022-06-22 09:58:40|5380.29|5380.29|5378.52|5378.52|5380.29|5380.29|5378.52|5378.52|0
1655891980000|2022-06-22 09:59:40|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|5380.29|0
1655891990000|2022-06-22 09:59:50|5378.52|5378.52|5376.75|5376.75|5378.52|5378.52|5376.75|5376.75|0
1655892060000|2022-06-22 10:01:00|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|0
1655892110000|2022-06-22 10:01:50|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|5373.21|0
1655892140000|2022-06-22 10:02:20|5371.45|5371.45|5373.21|5373.21|5373.21|5373.21|5371.45|5371.45|0
1655892260000|2022-06-22 10:04:20|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|0
1655892300000|2022-06-22 10:05:00|5376.75|5376.75|5378.52|5378.52|5378.52|5378.52|5376.75|5376.75|0
1655892310000|2022-06-22 10:05:10|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1655892400000|2022-06-22 10:06:40|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|0
1655892430000|2022-06-22 10:07:10|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1655892490000|2022-06-22 10:08:10|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1655892580000|2022-06-22 10:09:40|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655892590000|2022-06-22 10:09:50|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1655892890000|2022-06-22 10:14:50|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655893040000|2022-06-22 10:17:20|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655893090000|2022-06-22 10:18:10|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1655893110000|2022-06-22 10:18:30|5379.84|5379.84|5381.61|5381.61|5381.61|5381.61|5379.84|5379.84|0
1655893210000|2022-06-22 10:20:10|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655893280000|2022-06-22 10:21:20|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1655893480000|2022-06-22 10:24:40|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655893620000|2022-06-22 10:27:00|5388.68|5388.68|5390.45|5390.45|5390.45|5390.45|5388.68|5388.68|0
1655893780000|2022-06-22 10:29:40|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1655893810000|2022-06-22 10:30:10|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655893850000|2022-06-22 10:30:50|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655893940000|2022-06-22 10:32:20|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1655894020000|2022-06-22 10:33:40|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655894140000|2022-06-22 10:35:40|5385.14|5385.14|5386.91|5386.91|5386.91|5386.91|5385.14|5385.14|0
1655894160000|2022-06-22 10:36:00|5388.68|5388.68|5392.22|5392.22|5392.22|5392.22|5388.68|5388.68|0
1655894200000|2022-06-22 10:36:40|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1655894270000|2022-06-22 10:37:50|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655894380000|2022-06-22 10:39:40|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1655894430000|2022-06-22 10:40:30|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1655894530000|2022-06-22 10:42:10|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655894570000|2022-06-22 10:42:50|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655894680000|2022-06-22 10:44:40|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1655894790000|2022-06-22 10:46:30|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1655895050000|2022-06-22 10:50:50|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|5385.14|0
1655895060000|2022-06-22 10:51:00|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5382.06|5382.06|0
1655895140000|2022-06-22 10:52:20|5381.61|5381.61|5383.38|5383.38|5383.38|5383.38|5381.61|5381.61|0
1655895240000|2022-06-22 10:54:00|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|5381.61|0
1655895300000|2022-06-22 10:55:00|5379.84|5379.84|5381.61|5381.61|5381.61|5381.61|5379.84|5379.84|0
1655895350000|2022-06-22 10:55:50|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|5383.38|0
1655895430000|2022-06-22 10:57:10|5384.69|5384.69|5386.01|5386.01|5386.01|5386.01|5384.69|5384.69|0
1655895540000|2022-06-22 10:59:00|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1655895550000|2022-06-22 10:59:10|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|5382.92|0
1655895570000|2022-06-22 10:59:30|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|0
1655895580000|2022-06-22 10:59:40|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|0
1655895600000|2022-06-22 11:00:00|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|0
1655895610000|2022-06-22 11:00:10|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1655895660000|2022-06-22 11:01:00|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|5381.15|0
1655895680000|2022-06-22 11:01:20|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|5379.39|0
1655895710000|2022-06-22 11:01:50|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|5384.69|0
1655895720000|2022-06-22 11:02:00|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1655895750000|2022-06-22 11:02:30|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1655895760000|2022-06-22 11:02:40|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1655895980000|2022-06-22 11:06:20|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1655896070000|2022-06-22 11:07:50|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1655896090000|2022-06-22 11:08:10|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1655896150000|2022-06-22 11:09:10|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1655896230000|2022-06-22 11:10:30|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1655896260000|2022-06-22 11:11:00|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1655896270000|2022-06-22 11:11:10|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|0
1655896300000|2022-06-22 11:11:40|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1655896360000|2022-06-22 11:12:40|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655896470000|2022-06-22 11:14:30|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655896480000|2022-06-22 11:14:40|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1655896610000|2022-06-22 11:16:50|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|5394.85|0
1655896630000|2022-06-22 11:17:10|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|0
1655896700000|2022-06-22 11:18:20|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655896780000|2022-06-22 11:19:40|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|5396.17|0
1655897090000|2022-06-22 11:24:50|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655897330000|2022-06-22 11:28:50|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|0
1655897340000|2022-06-22 11:29:00|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|0
1655897500000|2022-06-22 11:31:40|5392.63|5392.63|5390.86|5390.86|5392.63|5392.63|5390.86|5390.86|0
1655897710000|2022-06-22 11:35:10|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1655898170000|2022-06-22 11:42:50|5387.33|5387.33|5385.56|5385.56|5387.33|5387.33|5385.56|5385.56|0
1655898210000|2022-06-22 11:43:30|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1655898240000|2022-06-22 11:44:00|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|5389.09|0
1655898270000|2022-06-22 11:44:30|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1655898470000|2022-06-22 11:47:50|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|0
1655898570000|2022-06-22 11:49:30|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|0
1655898610000|2022-06-22 11:50:10|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1655898700000|2022-06-22 11:51:40|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655898800000|2022-06-22 11:53:20|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1655898960000|2022-06-22 11:56:00|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1655898970000|2022-06-22 11:56:10|5392.18|5392.18|5390.41|5390.41|5392.18|5392.18|5390.41|5390.41|0
1655899010000|2022-06-22 11:56:50|5393.95|5393.95|5395.72|5395.72|5395.72|5395.72|5393.95|5393.95|0
1655899150000|2022-06-22 11:59:10|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1655899180000|2022-06-22 11:59:40|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655899210000|2022-06-22 12:00:10|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1655899250000|2022-06-22 12:00:50|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655899400000|2022-06-22 12:03:20|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655899430000|2022-06-22 12:03:50|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655899470000|2022-06-22 12:04:30|5397.49|5397.49|5398.8|5398.8|5398.8|5398.8|5397.49|5397.49|0
1655899550000|2022-06-22 12:05:50|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1655899730000|2022-06-22 12:08:50|5395.72|5395.72|5392.18|5392.18|5395.72|5395.72|5392.18|5392.18|0
1655899760000|2022-06-22 12:09:20|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|5395.72|0
1655899860000|2022-06-22 12:11:00|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1655900060000|2022-06-22 12:14:20|5392.18|5392.18|5390.41|5390.41|5392.18|5392.18|5390.41|5390.41|0
1655900070000|2022-06-22 12:14:30|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|0
1655900100000|2022-06-22 12:15:00|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|0
1655900110000|2022-06-22 12:15:10|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1655900140000|2022-06-22 12:15:40|5398.35|5398.35|5394.81|5394.81|5398.35|5398.35|5394.81|5394.81|0
1655900160000|2022-06-22 12:16:00|5393.5|5393.5|5392.18|5392.18|5393.5|5393.5|5392.18|5392.18|0
1655900260000|2022-06-22 12:17:40|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|0
1655900290000|2022-06-22 12:18:10|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1655900320000|2022-06-22 12:18:40|5387.33|5387.33|5385.56|5385.56|5387.33|5387.33|5385.56|5385.56|0
1655900430000|2022-06-22 12:20:30|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1655900530000|2022-06-22 12:22:10|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|0
1655900680000|2022-06-22 12:24:40|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|0
1655900810000|2022-06-22 12:26:50|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1655900870000|2022-06-22 12:27:50|5393.08|5393.08|5391.77|5391.77|5393.08|5393.08|5391.77|5391.77|0
1655900900000|2022-06-22 12:28:20|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|0
1655900950000|2022-06-22 12:29:10|5393.99|5393.99|5391.35|5391.35|5393.99|5393.99|5391.35|5391.35|0
1655901000000|2022-06-22 12:30:00|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|0
1655901060000|2022-06-22 12:31:00|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1655901110000|2022-06-22 12:31:50|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|5386.05|0
1655901190000|2022-06-22 12:33:10|5384.73|5384.73|5383.41|5383.41|5384.73|5384.73|5383.41|5383.41|0
1655901270000|2022-06-22 12:34:30|5384.73|5384.73|5384.73|5384.73|5384.73|5384.73|5384.73|5384.73|0
1655901280000|2022-06-22 12:34:40|5382.1|5382.1|5380.78|5380.78|5382.1|5382.1|5380.78|5380.78|0
1655901340000|2022-06-22 12:35:40|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|0
1655901350000|2022-06-22 12:35:50|5380.78|5380.78|5382.1|5382.1|5382.1|5382.1|5380.78|5380.78|0
1655901380000|2022-06-22 12:36:20|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|0
1655901410000|2022-06-22 12:36:50|5384.73|5384.73|5386.05|5386.05|5386.05|5386.05|5384.73|5384.73|0
1655901600000|2022-06-22 12:40:00|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|0
1655901670000|2022-06-22 12:41:10|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|0
1655901680000|2022-06-22 12:41:20|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1655901750000|2022-06-22 12:42:30|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|0
1655902280000|2022-06-22 12:51:20|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1655902370000|2022-06-22 12:52:50|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|0
1655902410000|2022-06-22 12:53:30|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|0
1655902460000|2022-06-22 12:54:20|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1655902470000|2022-06-22 12:54:30|5393.99|5393.99|5395.3|5395.3|5395.3|5395.3|5393.99|5393.99|0
1655902550000|2022-06-22 12:55:50|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|0
1655902600000|2022-06-22 12:56:40|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|0
1655902650000|2022-06-22 12:57:30|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|0
1655902670000|2022-06-22 12:57:50|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|0
1655902770000|2022-06-22 12:59:30|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|0
1655902780000|2022-06-22 12:59:40|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1655902790000|2022-06-22 12:59:50|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|0
1655902820000|2022-06-22 13:00:20|5401.06|5401.06|5397.52|5397.52|5401.06|5401.06|5397.52|5397.52|0
1655903100000|2022-06-22 13:05:00|5395.76|5395.76|5393.99|5393.99|5395.76|5395.76|5393.99|5393.99|0
1655903140000|2022-06-22 13:05:40|5392.22|5392.22|5395.76|5395.76|5395.76|5395.76|5390.45|5390.45|0
1655903210000|2022-06-22 13:06:50|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|0
1655903320000|2022-06-22 13:08:40|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|0
1655903340000|2022-06-22 13:09:00|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|0
1655903470000|2022-06-22 13:11:10|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|5398.84|0
1655903490000|2022-06-22 13:11:30|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|5397.07|0
1655903600000|2022-06-22 13:13:20|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1655903650000|2022-06-22 13:14:10|5397.52|5397.52|5399.29|5399.29|5399.29|5399.29|5397.52|5397.52|0
1655903660000|2022-06-22 13:14:20|5401.06|5401.06|5402.38|5402.38|5402.38|5402.38|5401.06|5401.06|0
1655903700000|2022-06-22 13:15:00|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|0
1655903750000|2022-06-22 13:15:50|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|0
1655903800000|2022-06-22 13:16:40|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|0
1655903930000|2022-06-22 13:18:50|5405.92|5405.92|5405.92|5405.92|5405.92|5405.92|5405.92|5405.92|0
1655903940000|2022-06-22 13:19:00|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|0
1655903980000|2022-06-22 13:19:40|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|0
1655904010000|2022-06-22 13:20:10|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|5407.69|0
1655904060000|2022-06-22 13:21:00|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|0
1655904150000|2022-06-22 13:22:30|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|0
1655904170000|2022-06-22 13:22:50|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|0
1655904310000|2022-06-22 13:25:10|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|0
1655904330000|2022-06-22 13:25:30|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|0
1655904340000|2022-06-22 13:25:40|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|0
1655904370000|2022-06-22 13:26:10|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|5416.53|0
1655904430000|2022-06-22 13:27:10|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1655904450000|2022-06-22 13:27:30|5418.3|5418.3|5416.53|5416.53|5418.3|5418.3|5416.53|5416.53|0
1655904480000|2022-06-22 13:28:00|5412.99|5412.99|5412.54|5412.54|5412.99|5412.99|5411.22|5411.22|0
1655904530000|2022-06-22 13:28:50|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|5414.31|0
1655904550000|2022-06-22 13:29:10|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|5412.99|0
1655904600000|2022-06-22 13:30:00|5414.76|5414.76|5418.3|5418.3|5418.3|5418.3|5414.76|5414.76|0
1655904610000|2022-06-22 13:30:10|5420.07|5420.07|5418.3|5418.3|5420.07|5420.07|5418.3|5418.3|0
1655904630000|2022-06-22 13:30:30|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1655904640000|2022-06-22 13:30:40|5418.3|5418.3|5420.07|5420.07|5420.07|5420.07|5418.3|5418.3|0
1655904650000|2022-06-22 13:30:50|5416.53|5416.53|5416.53|5416.53|5418.3|5418.3|5416.53|5416.53|0
1655904660000|2022-06-22 13:31:00|5420.07|5420.07|5421.83|5421.83|5421.83|5421.83|5420.07|5420.07|0
1655904670000|2022-06-22 13:31:10|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|0
1655904690000|2022-06-22 13:31:30|5418.3|5418.3|5418.3|5418.3|5420.07|5420.07|5418.3|5418.3|0
1655904710000|2022-06-22 13:31:50|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1655904720000|2022-06-22 13:32:00|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1655904730000|2022-06-22 13:32:10|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|0
1655904760000|2022-06-22 13:32:40|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1655904800000|2022-06-22 13:33:20|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|0
1655904810000|2022-06-22 13:33:30|5432|5432|5431.54|5431.54|5432|5432|5430.23|5430.23|0
1655904830000|2022-06-22 13:33:50|5429.77|5429.77|5428.01|5428.01|5429.77|5429.77|5428.01|5428.01|0
1655904880000|2022-06-22 13:34:40|5426.24|5426.24|5428.01|5428.01|5428.01|5428.01|5426.24|5426.24|0
1655904900000|2022-06-22 13:35:00|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1655904920000|2022-06-22 13:35:20|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1655904960000|2022-06-22 13:36:00|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1655904980000|2022-06-22 13:36:20|5428.01|5428.01|5428.01|5428.01|5429.77|5429.77|5428.01|5428.01|0
1655905050000|2022-06-22 13:37:30|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1655905110000|2022-06-22 13:38:30|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1655905160000|2022-06-22 13:39:20|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1655905170000|2022-06-22 13:39:30|5426.24|5426.24|5428.01|5428.01|5428.01|5428.01|5426.24|5426.24|0
1655905190000|2022-06-22 13:39:50|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1655905200000|2022-06-22 13:40:00|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1655905220000|2022-06-22 13:40:20|5429.77|5429.77|5428.01|5428.01|5429.77|5429.77|5428.01|5428.01|0
1655905250000|2022-06-22 13:40:50|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|5426.24|0
1655905260000|2022-06-22 13:41:00|5422.7|5422.7|5422.7|5422.7|5424.47|5424.47|5422.7|5422.7|0
1655905280000|2022-06-22 13:41:20|5420.93|5420.93|5420.93|5420.93|5420.93|5420.93|5420.93|5420.93|0
1655905310000|2022-06-22 13:41:50|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1655905330000|2022-06-22 13:42:10|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1655905350000|2022-06-22 13:42:30|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905380000|2022-06-22 13:43:00|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1655905410000|2022-06-22 13:43:30|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905430000|2022-06-22 13:43:50|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5420.48|5420.48|0
1655905440000|2022-06-22 13:44:00|5420.48|5420.48|5422.25|5422.25|5422.25|5422.25|5420.48|5420.48|0
1655905450000|2022-06-22 13:44:10|5424.02|5424.02|5425.79|5425.79|5425.79|5425.79|5424.02|5424.02|0
1655905480000|2022-06-22 13:44:40|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905500000|2022-06-22 13:45:00|5425.79|5425.79|5427.55|5427.55|5427.55|5427.55|5425.79|5425.79|0
1655905510000|2022-06-22 13:45:10|5430.19|5430.19|5431.96|5431.96|5431.96|5431.96|5430.19|5430.19|0
1655905540000|2022-06-22 13:45:40|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|0
1655905550000|2022-06-22 13:45:50|5428.87|5428.87|5425.33|5425.33|5428.87|5428.87|5425.33|5425.33|0
1655905560000|2022-06-22 13:46:00|5427.1|5427.1|5423.57|5423.57|5427.1|5427.1|5423.57|5423.57|0
1655905570000|2022-06-22 13:46:10|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1655905580000|2022-06-22 13:46:20|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905730000|2022-06-22 13:48:50|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1655905750000|2022-06-22 13:49:10|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905770000|2022-06-22 13:49:30|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1655905800000|2022-06-22 13:50:00|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1655905870000|2022-06-22 13:51:10|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1655905900000|2022-06-22 13:51:40|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|0
1655905910000|2022-06-22 13:51:50|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|5431.09|0
1655905920000|2022-06-22 13:52:00|5432.41|5432.41|5431.09|5431.09|5432.41|5432.41|5431.09|5431.09|0
1655905930000|2022-06-22 13:52:10|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|5432.86|0
1655905980000|2022-06-22 13:53:00|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1655906010000|2022-06-22 13:53:30|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|0
1655906040000|2022-06-22 13:54:00|5439.03|5439.03|5437.26|5437.26|5439.03|5439.03|5437.26|5437.26|0
1655906060000|2022-06-22 13:54:20|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1655906080000|2022-06-22 13:54:40|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1655906090000|2022-06-22 13:54:50|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1655906110000|2022-06-22 13:55:10|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1655906120000|2022-06-22 13:55:20|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1655906160000|2022-06-22 13:56:00|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|0
1655906200000|2022-06-22 13:56:40|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1655906220000|2022-06-22 13:57:00|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1655906240000|2022-06-22 13:57:20|5444.34|5444.34|5440.8|5440.8|5444.34|5444.34|5440.8|5440.8|0
1655906290000|2022-06-22 13:58:10|5439.48|5439.48|5437.71|5437.71|5439.48|5439.48|5437.71|5437.71|0
1655906310000|2022-06-22 13:58:30|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|0
1655906330000|2022-06-22 13:58:50|5434.18|5434.18|5435.95|5435.95|5435.95|5435.95|5434.18|5434.18|0
1655906360000|2022-06-22 13:59:20|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1655906410000|2022-06-22 14:00:10|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|5435.95|0
1655906450000|2022-06-22 14:00:50|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1655906480000|2022-06-22 14:01:20|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|0
1655906490000|2022-06-22 14:01:30|5430.64|5430.64|5432.41|5432.41|5432.41|5432.41|5430.64|5430.64|0
1655906500000|2022-06-22 14:01:40|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|0
1655906510000|2022-06-22 14:01:50|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|0
1655906520000|2022-06-22 14:02:00|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|0
1655906540000|2022-06-22 14:02:20|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|0
1655906550000|2022-06-22 14:02:30|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|0
1655906560000|2022-06-22 14:02:40|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|5435.49|0
1655906580000|2022-06-22 14:03:00|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|0
1655906640000|2022-06-22 14:04:00|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|5439.03|0
1655906650000|2022-06-22 14:04:10|5437.26|5437.26|5439.03|5439.03|5439.03|5439.03|5437.26|5437.26|0
1655906700000|2022-06-22 14:05:00|5435.49|5435.49|5433.73|5433.73|5435.49|5435.49|5433.73|5433.73|0
1655906710000|2022-06-22 14:05:10|5435.49|5435.49|5438.13|5438.13|5438.13|5438.13|5435.49|5435.49|0
1655906730000|2022-06-22 14:05:30|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|5436.36|0
1655906740000|2022-06-22 14:05:40|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|0
1655906770000|2022-06-22 14:06:10|5436.81|5436.81|5436.81|5436.81|5436.81|5436.81|5436.81|5436.81|0
1655906820000|2022-06-22 14:07:00|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5438.58|5438.58|0
1655906880000|2022-06-22 14:08:00|5442.12|5442.12|5445.2|5445.2|5445.2|5445.2|5442.12|5442.12|0
1655906930000|2022-06-22 14:08:50|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|0
1655906940000|2022-06-22 14:09:00|5451.37|5451.37|5450.06|5450.06|5451.37|5451.37|5450.06|5450.06|0
1655906950000|2022-06-22 14:09:10|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|0
1655906970000|2022-06-22 14:09:30|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|0
1655906980000|2022-06-22 14:09:40|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|0
1655907010000|2022-06-22 14:10:10|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|0
1655907020000|2022-06-22 14:10:20|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|0
1655907060000|2022-06-22 14:11:00|5451.83|5451.83|5450.06|5450.06|5451.83|5451.83|5450.06|5450.06|0
1655907130000|2022-06-22 14:12:10|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|0
1655907140000|2022-06-22 14:12:20|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|5446.52|0
1655907160000|2022-06-22 14:12:40|5450.06|5450.06|5451.83|5451.83|5451.83|5451.83|5450.06|5450.06|0
1655907190000|2022-06-22 14:13:10|5453.59|5453.59|5454.91|5454.91|5454.91|5454.91|5453.59|5453.59|0
1655907220000|2022-06-22 14:13:40|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|0
1655907240000|2022-06-22 14:14:00|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|0
1655907250000|2022-06-22 14:14:10|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|0
1655907270000|2022-06-22 14:14:30|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|0
1655907350000|2022-06-22 14:15:50|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|0
1655907370000|2022-06-22 14:16:10|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1655907380000|2022-06-22 14:16:20|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1655907390000|2022-06-22 14:16:30|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1655907410000|2022-06-22 14:16:50|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|0
1655907450000|2022-06-22 14:17:30|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|0
1655907470000|2022-06-22 14:17:50|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|0
1655907480000|2022-06-22 14:18:00|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|5464.21|0
1655907490000|2022-06-22 14:18:10|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|5465.98|0
1655907510000|2022-06-22 14:18:30|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|5467.29|0
1655907560000|2022-06-22 14:19:20|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|5468.61|0
1655907570000|2022-06-22 14:19:30|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1655907590000|2022-06-22 14:19:50|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|0
1655907610000|2022-06-22 14:20:10|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1655907630000|2022-06-22 14:20:30|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1655907640000|2022-06-22 14:20:40|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1655907650000|2022-06-22 14:20:50|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1655907670000|2022-06-22 14:21:10|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1655907680000|2022-06-22 14:21:20|5471.7|5471.7|5473.46|5473.46|5473.46|5473.46|5471.7|5471.7|0
1655907780000|2022-06-22 14:23:00|5475.23|5475.23|5477|5477|5477|5477|5475.23|5475.23|0
1655907810000|2022-06-22 14:23:30|5478.77|5478.77|5477|5477|5478.77|5478.77|5477|5477|0
1655907830000|2022-06-22 14:23:50|5478.77|5478.77|5481.86|5481.86|5481.86|5481.86|5478.77|5478.77|0
1655907840000|2022-06-22 14:24:00|5480.09|5480.09|5478.32|5478.32|5480.09|5480.09|5478.32|5478.32|0
1655907870000|2022-06-22 14:24:30|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|0
1655907890000|2022-06-22 14:24:50|5481.4|5481.4|5479.64|5479.64|5481.4|5481.4|5479.64|5479.64|0
1655907930000|2022-06-22 14:25:30|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|5481.4|0
1655907960000|2022-06-22 14:26:00|5479.64|5479.64|5481.4|5481.4|5481.4|5481.4|5479.64|5479.64|0
1655907980000|2022-06-22 14:26:20|5479.64|5479.64|5477.87|5477.87|5479.64|5479.64|5477.87|5477.87|0
1655907990000|2022-06-22 14:26:30|5479.18|5479.18|5480.95|5480.95|5480.95|5480.95|5479.18|5479.18|0
1655908070000|2022-06-22 14:27:50|5479.18|5479.18|5477.41|5477.41|5479.18|5479.18|5477.41|5477.41|0
1655908110000|2022-06-22 14:28:30|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|0
1655908120000|2022-06-22 14:28:40|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|0
1655908130000|2022-06-22 14:28:50|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1655908140000|2022-06-22 14:29:00|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|0
1655908200000|2022-06-22 14:30:00|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|0
1655908220000|2022-06-22 14:30:20|5482.27|5482.27|5484.04|5484.04|5484.04|5484.04|5482.27|5482.27|0
1655908250000|2022-06-22 14:30:50|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|0
1655908270000|2022-06-22 14:31:10|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|0
1655908280000|2022-06-22 14:31:20|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|0
1655908290000|2022-06-22 14:31:30|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|5482.27|0
1655908300000|2022-06-22 14:31:40|5480.5|5480.5|5482.27|5482.27|5482.27|5482.27|5480.5|5480.5|0
1655908320000|2022-06-22 14:32:00|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|0
1655908330000|2022-06-22 14:32:10|5482.27|5482.27|5485.81|5485.81|5485.81|5485.81|5482.27|5482.27|0
1655908340000|2022-06-22 14:32:20|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|0
1655908360000|2022-06-22 14:32:40|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|0
1655908370000|2022-06-22 14:32:50|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|5484.04|0
1655908400000|2022-06-22 14:33:20|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|0
1655908430000|2022-06-22 14:33:50|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|5480.95|0
1655908440000|2022-06-22 14:34:00|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|0
1655908490000|2022-06-22 14:34:50|5482.72|5482.72|5482.72|5482.72|5484.49|5484.49|5482.72|5482.72|0
1655908520000|2022-06-22 14:35:20|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|5484.49|0
1655908530000|2022-06-22 14:35:30|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|0
1655908560000|2022-06-22 14:36:00|5484.49|5484.49|5482.72|5482.72|5484.49|5484.49|5482.72|5482.72|0
1655908570000|2022-06-22 14:36:10|5484.49|5484.49|5486.26|5486.26|5486.26|5486.26|5482.72|5482.72|0
1655908610000|2022-06-22 14:36:50|5488.03|5488.03|5488.03|5488.03|5488.03|5488.03|5488.03|5488.03|0
1655908620000|2022-06-22 14:37:00|5489.8|5489.8|5492.43|5492.43|5492.43|5492.43|5489.8|5489.8|0
1655908630000|2022-06-22 14:37:10|5490.66|5490.66|5492.43|5492.43|5492.43|5492.43|5490.66|5490.66|0
1655908650000|2022-06-22 14:37:30|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|0
1655908660000|2022-06-22 14:37:40|5492.43|5492.43|5492.43|5492.43|5492.43|5492.43|5492.43|5492.43|0
1655908680000|2022-06-22 14:38:00|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|5494.2|0
1655908700000|2022-06-22 14:38:20|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|5495.97|0
1655908740000|2022-06-22 14:39:00|5494.2|5494.2|5491.56|5491.56|5494.2|5494.2|5491.56|5491.56|0
1655908750000|2022-06-22 14:39:10|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1655908760000|2022-06-22 14:39:20|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|5491.56|0
1655908770000|2022-06-22 14:39:30|5493.33|5493.33|5495.1|5495.1|5495.1|5495.1|5493.33|5493.33|0
1655908810000|2022-06-22 14:40:10|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|5493.33|0
1655908820000|2022-06-22 14:40:20|5492.02|5492.02|5488.93|5488.93|5492.02|5492.02|5488.93|5488.93|0
1655908840000|2022-06-22 14:40:40|5487.61|5487.61|5484.08|5484.08|5487.61|5487.61|5484.08|5484.08|0
1655908850000|2022-06-22 14:40:50|5487.61|5487.61|5487.61|5487.61|5487.61|5487.61|5487.61|5487.61|0
1655908900000|2022-06-22 14:41:40|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|0
1655908920000|2022-06-22 14:42:00|5488.07|5488.07|5486.3|5486.3|5488.07|5488.07|5486.3|5486.3|0
1655908950000|2022-06-22 14:42:30|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1655908980000|2022-06-22 14:43:00|5485.43|5485.43|5484.11|5484.11|5485.43|5485.43|5484.11|5484.11|0
1655909000000|2022-06-22 14:43:20|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1655909020000|2022-06-22 14:43:40|5483.66|5483.66|5482.35|5482.35|5483.66|5483.66|5482.35|5482.35|0
1655909040000|2022-06-22 14:44:00|5481.03|5481.03|5482.35|5482.35|5482.35|5482.35|5481.03|5481.03|0
1655909050000|2022-06-22 14:44:10|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|0
1655909060000|2022-06-22 14:44:20|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1655909070000|2022-06-22 14:44:30|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|5480.58|0
1655909080000|2022-06-22 14:44:40|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|0
1655909100000|2022-06-22 14:45:00|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655909160000|2022-06-22 14:46:00|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|0
1655909170000|2022-06-22 14:46:10|5477.94|5477.94|5476.17|5476.17|5477.94|5477.94|5476.17|5476.17|0
1655909220000|2022-06-22 14:47:00|5477.94|5477.94|5475.31|5475.31|5477.94|5477.94|5475.31|5475.31|0
1655909240000|2022-06-22 14:47:20|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|0
1655909250000|2022-06-22 14:47:30|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|0
1655909260000|2022-06-22 14:47:40|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1655909290000|2022-06-22 14:48:10|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|0
1655909300000|2022-06-22 14:48:20|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|0
1655909320000|2022-06-22 14:48:40|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1655909330000|2022-06-22 14:48:50|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|0
1655909340000|2022-06-22 14:49:00|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1655909350000|2022-06-22 14:49:10|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1655909380000|2022-06-22 14:49:40|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655909390000|2022-06-22 14:49:50|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655909400000|2022-06-22 14:50:00|5476.17|5476.17|5477.94|5477.94|5477.94|5477.94|5476.17|5476.17|0
1655909410000|2022-06-22 14:50:10|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1655909450000|2022-06-22 14:50:50|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|0
1655909460000|2022-06-22 14:51:00|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1655909490000|2022-06-22 14:51:30|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|0
1655909500000|2022-06-22 14:51:40|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|0
1655909510000|2022-06-22 14:51:50|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1655909550000|2022-06-22 14:52:30|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|0
1655909570000|2022-06-22 14:52:50|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1655909600000|2022-06-22 14:53:20|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|0
1655909660000|2022-06-22 14:54:20|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1655909670000|2022-06-22 14:54:30|5481.48|5481.48|5479.71|5479.71|5481.48|5481.48|5479.71|5479.71|0
1655909680000|2022-06-22 14:54:40|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|0
1655909710000|2022-06-22 14:55:10|5483.25|5483.25|5481.48|5481.48|5483.25|5483.25|5481.48|5481.48|0
1655909740000|2022-06-22 14:55:40|5480.16|5480.16|5478.39|5478.39|5480.16|5480.16|5478.39|5478.39|0
1655909770000|2022-06-22 14:56:10|5480.16|5480.16|5478.39|5478.39|5480.16|5480.16|5478.39|5478.39|0
1655909780000|2022-06-22 14:56:20|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1655909790000|2022-06-22 14:56:30|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655909810000|2022-06-22 14:56:50|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655909870000|2022-06-22 14:57:50|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655909890000|2022-06-22 14:58:10|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655909920000|2022-06-22 14:58:40|5471.32|5471.32|5473.09|5473.09|5473.09|5473.09|5471.32|5471.32|0
1655909930000|2022-06-22 14:58:50|5469.55|5469.55|5469.55|5469.55|5471.32|5471.32|5469.55|5469.55|0
1655909940000|2022-06-22 14:59:00|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655909960000|2022-06-22 14:59:20|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655909990000|2022-06-22 14:59:50|5471.32|5471.32|5472.64|5472.64|5472.64|5472.64|5471.32|5471.32|0
1655910050000|2022-06-22 15:00:50|5470.87|5470.87|5470.87|5470.87|5472.64|5472.64|5470.87|5470.87|0
1655910060000|2022-06-22 15:01:00|5472.64|5472.64|5470.87|5470.87|5472.64|5472.64|5470.87|5470.87|0
1655910070000|2022-06-22 15:01:10|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1655910080000|2022-06-22 15:01:20|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655910110000|2022-06-22 15:01:50|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655910120000|2022-06-22 15:02:00|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1655910160000|2022-06-22 15:02:40|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655910170000|2022-06-22 15:02:50|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1655910180000|2022-06-22 15:03:00|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|0
1655910190000|2022-06-22 15:03:10|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655910200000|2022-06-22 15:03:20|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1655910210000|2022-06-22 15:03:30|5469.1|5469.1|5473.95|5473.95|5473.95|5473.95|5469.1|5469.1|0
1655910220000|2022-06-22 15:03:40|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1655910230000|2022-06-22 15:03:50|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655910260000|2022-06-22 15:04:20|5474.41|5474.41|5472.64|5472.64|5474.41|5474.41|5472.64|5472.64|0
1655910320000|2022-06-22 15:05:20|5470.87|5470.87|5472.64|5472.64|5472.64|5472.64|5470.87|5470.87|0
1655910330000|2022-06-22 15:05:30|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655910350000|2022-06-22 15:05:50|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655910370000|2022-06-22 15:06:10|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655910380000|2022-06-22 15:06:20|5470|5470|5471.77|5471.77|5471.77|5471.77|5470|5470|0
1655910410000|2022-06-22 15:06:50|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655910420000|2022-06-22 15:07:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655910430000|2022-06-22 15:07:10|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655910510000|2022-06-22 15:08:30|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655910620000|2022-06-22 15:10:20|5470|5470|5470|5470|5470|5470|5470|5470|0
1655910630000|2022-06-22 15:10:30|5471.77|5471.77|5473.54|5473.54|5473.54|5473.54|5471.77|5471.77|0
1655910720000|2022-06-22 15:12:00|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1655910750000|2022-06-22 15:12:30|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1655910800000|2022-06-22 15:13:20|5468.69|5468.69|5468.69|5468.69|5470|5470|5468.69|5468.69|0
1655910820000|2022-06-22 15:13:40|5470|5470|5471.77|5471.77|5471.77|5471.77|5470|5470|0
1655910840000|2022-06-22 15:14:00|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1655910890000|2022-06-22 15:14:50|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655910900000|2022-06-22 15:15:00|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655910920000|2022-06-22 15:15:20|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655910940000|2022-06-22 15:15:40|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1655911000000|2022-06-22 15:16:40|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5474.86|5474.86|0
1655911010000|2022-06-22 15:16:50|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655911040000|2022-06-22 15:17:20|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1655911100000|2022-06-22 15:18:20|5474.86|5474.86|5473.09|5473.09|5474.86|5474.86|5473.09|5473.09|0
1655911140000|2022-06-22 15:19:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655911150000|2022-06-22 15:19:10|5476.63|5476.63|5474.86|5474.86|5476.63|5476.63|5474.86|5474.86|0
1655911170000|2022-06-22 15:19:30|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655911180000|2022-06-22 15:19:40|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655911190000|2022-06-22 15:19:50|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655911200000|2022-06-22 15:20:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655911210000|2022-06-22 15:20:10|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655911230000|2022-06-22 15:20:30|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655911240000|2022-06-22 15:20:40|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655911250000|2022-06-22 15:20:50|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655911260000|2022-06-22 15:21:00|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655911270000|2022-06-22 15:21:10|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655911320000|2022-06-22 15:22:00|5475.72|5475.72|5473.95|5473.95|5475.72|5475.72|5473.95|5473.95|0
1655911330000|2022-06-22 15:22:10|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655911350000|2022-06-22 15:22:30|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1655911360000|2022-06-22 15:22:40|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655911390000|2022-06-22 15:23:10|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655911420000|2022-06-22 15:23:40|5474.41|5474.41|5472.64|5472.64|5474.41|5474.41|5472.64|5472.64|0
1655911450000|2022-06-22 15:24:10|5474.41|5474.41|5476.17|5476.17|5476.17|5476.17|5474.41|5474.41|0
1655911460000|2022-06-22 15:24:20|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655911480000|2022-06-22 15:24:40|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655911500000|2022-06-22 15:25:00|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1655911530000|2022-06-22 15:25:30|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655911570000|2022-06-22 15:26:10|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655911600000|2022-06-22 15:26:40|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1655911610000|2022-06-22 15:26:50|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1655911690000|2022-06-22 15:28:10|5480.16|5480.16|5478.39|5478.39|5480.16|5480.16|5478.39|5478.39|0
1655911720000|2022-06-22 15:28:40|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|5480.16|0
1655911730000|2022-06-22 15:28:50|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|5481.48|0
1655911740000|2022-06-22 15:29:00|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|5483.25|0
1655911750000|2022-06-22 15:29:10|5485.02|5485.02|5486.33|5486.33|5486.33|5486.33|5485.02|5485.02|0
1655911760000|2022-06-22 15:29:20|5488.1|5488.1|5486.33|5486.33|5488.1|5488.1|5486.33|5486.33|0
1655911770000|2022-06-22 15:29:30|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1655911790000|2022-06-22 15:29:50|5486.33|5486.33|5488.97|5488.97|5488.97|5488.97|5484.57|5484.57|0
1655968500000|2022-06-23 07:15:00|5465.56|5465.56|5464.25|5464.25|5465.56|5465.56|5464.25|5464.25|0
1655968510000|2022-06-23 07:15:10|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1655968550000|2022-06-23 07:15:50|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|5461.16|0
1655968560000|2022-06-23 07:16:00|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|5458.53|0
1655968590000|2022-06-23 07:16:30|5456.76|5456.76|5451.45|5451.45|5456.76|5456.76|5451.45|5451.45|0
1655968660000|2022-06-23 07:17:40|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1655968680000|2022-06-23 07:18:00|5452.32|5452.32|5450.55|5450.55|5452.32|5452.32|5450.55|5450.55|0
1655968690000|2022-06-23 07:18:10|5452.32|5452.32|5454.08|5454.08|5454.08|5454.08|5452.32|5452.32|0
1655968770000|2022-06-23 07:19:30|5455.85|5455.85|5459.39|5459.39|5459.39|5459.39|5455.85|5455.85|0
1655968820000|2022-06-23 07:20:20|5455.85|5455.85|5455.85|5455.85|5455.85|5455.85|5455.85|5455.85|0
1655968830000|2022-06-23 07:20:30|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655968850000|2022-06-23 07:20:50|5450.55|5450.55|5448.78|5448.78|5450.55|5450.55|5448.78|5448.78|0
1655968880000|2022-06-23 07:21:20|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1655968910000|2022-06-23 07:21:50|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|5448.78|0
1655968920000|2022-06-23 07:22:00|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|0
1655968950000|2022-06-23 07:22:30|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1655968960000|2022-06-23 07:22:40|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1655969000000|2022-06-23 07:23:20|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1655969060000|2022-06-23 07:24:20|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1655969090000|2022-06-23 07:24:50|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|0
1655969100000|2022-06-23 07:25:00|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|0
1655969120000|2022-06-23 07:25:20|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1655969140000|2022-06-23 07:25:40|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1655969150000|2022-06-23 07:25:50|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1655969190000|2022-06-23 07:26:30|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|0
1655969220000|2022-06-23 07:27:00|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1655969260000|2022-06-23 07:27:40|5455.82|5455.82|5457.58|5457.58|5457.58|5457.58|5455.82|5455.82|0
1655969320000|2022-06-23 07:28:40|5455.82|5455.82|5457.58|5457.58|5457.58|5457.58|5455.82|5455.82|0
1655969380000|2022-06-23 07:29:40|5459.35|5459.35|5462.89|5462.89|5462.89|5462.89|5459.35|5459.35|0
1655969400000|2022-06-23 07:30:00|5464.66|5464.66|5464.66|5464.66|5466.43|5466.43|5464.66|5464.66|0
1655969430000|2022-06-23 07:30:30|5466.43|5466.43|5464.66|5464.66|5466.43|5466.43|5464.66|5464.66|0
1655969450000|2022-06-23 07:30:50|5462.89|5462.89|5462.89|5462.89|5462.89|5462.89|5462.89|5462.89|0
1655969460000|2022-06-23 07:31:00|5461.12|5461.12|5456.27|5456.27|5461.12|5461.12|5456.27|5456.27|0
1655969490000|2022-06-23 07:31:30|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1655969520000|2022-06-23 07:32:00|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|0
1655969580000|2022-06-23 07:33:00|5461.57|5461.57|5462.89|5462.89|5462.89|5462.89|5461.57|5461.57|0
1655969600000|2022-06-23 07:33:20|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|5468.2|0
1655969660000|2022-06-23 07:34:20|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|5473.5|0
1655969710000|2022-06-23 07:35:10|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1655969760000|2022-06-23 07:36:00|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|5466.43|0
1655969810000|2022-06-23 07:36:50|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|5464.66|0
1655969820000|2022-06-23 07:37:00|5460.71|5460.71|5458.94|5458.94|5460.71|5460.71|5458.94|5458.94|0
1655969990000|2022-06-23 07:39:50|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1655970000000|2022-06-23 07:40:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655970060000|2022-06-23 07:41:00|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1655970120000|2022-06-23 07:42:00|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1655970190000|2022-06-23 07:43:10|5466.01|5466.01|5462.48|5462.48|5466.01|5466.01|5462.48|5462.48|0
1655970210000|2022-06-23 07:43:30|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655970220000|2022-06-23 07:43:40|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1655970250000|2022-06-23 07:44:10|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655970300000|2022-06-23 07:45:00|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1655970340000|2022-06-23 07:45:40|5458.94|5458.94|5457.17|5457.17|5458.94|5458.94|5457.17|5457.17|0
1655970360000|2022-06-23 07:46:00|5458.94|5458.94|5460.71|5460.71|5460.71|5460.71|5458.94|5458.94|0
1655970560000|2022-06-23 07:49:20|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655970590000|2022-06-23 07:49:50|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|0
1655970610000|2022-06-23 07:50:10|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|0
1655970670000|2022-06-23 07:51:10|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|0
1655970750000|2022-06-23 07:52:30|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1655970790000|2022-06-23 07:53:10|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655970860000|2022-06-23 07:54:20|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1655970890000|2022-06-23 07:54:50|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655970930000|2022-06-23 07:55:30|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|0
1655970950000|2022-06-23 07:55:50|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655971010000|2022-06-23 07:56:50|5465.11|5465.11|5465.11|5465.11|5465.11|5465.11|5465.11|5465.11|0
1655971030000|2022-06-23 07:57:10|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655971070000|2022-06-23 07:57:50|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|0
1655971140000|2022-06-23 07:59:00|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655971210000|2022-06-23 08:00:10|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|0
1655971230000|2022-06-23 08:00:30|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|0
1655971430000|2022-06-23 08:03:50|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|5463.34|0
1655971910000|2022-06-23 08:11:50|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|0
1655971920000|2022-06-23 08:12:00|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|5465.56|0
1655971950000|2022-06-23 08:12:30|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|0
1655971990000|2022-06-23 08:13:10|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655972020000|2022-06-23 08:13:40|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655972070000|2022-06-23 08:14:30|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655972080000|2022-06-23 08:14:40|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1655972340000|2022-06-23 08:19:00|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655972650000|2022-06-23 08:24:10|5471.32|5471.32|5469.55|5469.55|5471.32|5471.32|5469.55|5469.55|0
1655972800000|2022-06-23 08:26:40|5471.32|5471.32|5469.55|5469.55|5471.32|5471.32|5469.55|5469.55|0
1655972810000|2022-06-23 08:26:50|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1655972820000|2022-06-23 08:27:00|5471.32|5471.32|5473.09|5473.09|5473.09|5473.09|5471.32|5471.32|0
1655972990000|2022-06-23 08:29:50|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655973060000|2022-06-23 08:31:00|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|5467.78|0
1655973140000|2022-06-23 08:32:20|5466.01|5466.01|5464.25|5464.25|5466.01|5466.01|5464.25|5464.25|0
1655973190000|2022-06-23 08:33:10|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1655973270000|2022-06-23 08:34:30|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655973310000|2022-06-23 08:35:10|5462.48|5462.48|5460.29|5460.29|5462.48|5462.48|5458.53|5458.53|0
1655973320000|2022-06-23 08:35:20|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655973400000|2022-06-23 08:36:40|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1655973450000|2022-06-23 08:37:30|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655973660000|2022-06-23 08:41:00|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1655973900000|2022-06-23 08:45:00|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1655973950000|2022-06-23 08:45:50|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1655974090000|2022-06-23 08:48:10|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1655974470000|2022-06-23 08:54:30|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655974680000|2022-06-23 08:58:00|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|0
1655974740000|2022-06-23 08:59:00|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1655974790000|2022-06-23 08:59:50|5461.61|5461.61|5462.93|5462.93|5462.93|5462.93|5461.61|5461.61|0
1655974800000|2022-06-23 09:00:00|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|5464.25|0
1655974830000|2022-06-23 09:00:30|5465.56|5465.56|5464.25|5464.25|5465.56|5465.56|5464.25|5464.25|0
1655974910000|2022-06-23 09:01:50|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|5462.93|0
1655974930000|2022-06-23 09:02:10|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|5466.47|0
1655975030000|2022-06-23 09:03:50|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|5468.23|0
1655975140000|2022-06-23 09:05:40|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655975510000|2022-06-23 09:11:50|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655975600000|2022-06-23 09:13:20|5469.1|5469.1|5465.56|5465.56|5469.1|5469.1|5465.56|5465.56|0
1655975640000|2022-06-23 09:14:00|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1655975660000|2022-06-23 09:14:20|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1655975780000|2022-06-23 09:16:20|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1655975880000|2022-06-23 09:18:00|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1655975990000|2022-06-23 09:19:50|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655976030000|2022-06-23 09:20:30|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655976160000|2022-06-23 09:22:40|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655976290000|2022-06-23 09:24:50|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1655976440000|2022-06-23 09:27:20|5473.09|5473.09|5474.86|5474.86|5474.86|5474.86|5473.09|5473.09|0
1655976540000|2022-06-23 09:29:00|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1655976600000|2022-06-23 09:30:00|5474.86|5474.86|5473.54|5473.54|5474.86|5474.86|5473.54|5473.54|0
1655976620000|2022-06-23 09:30:20|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1655976660000|2022-06-23 09:31:00|5474.41|5474.41|5475.72|5475.72|5475.72|5475.72|5474.41|5474.41|0
1655976690000|2022-06-23 09:31:30|5477.04|5477.04|5477.04|5477.04|5478.36|5478.36|5477.04|5477.04|0
1655976700000|2022-06-23 09:31:40|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1655976790000|2022-06-23 09:33:10|5473.5|5473.5|5475.27|5475.27|5475.27|5475.27|5473.5|5473.5|0
1655976810000|2022-06-23 09:33:30|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1655976890000|2022-06-23 09:34:50|5478.81|5478.81|5480.58|5480.58|5480.58|5480.58|5478.81|5478.81|0
1655976910000|2022-06-23 09:35:10|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1655977290000|2022-06-23 09:41:30|5475.27|5475.27|5477.04|5477.04|5477.04|5477.04|5475.27|5475.27|0
1655977320000|2022-06-23 09:42:00|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1655977340000|2022-06-23 09:42:20|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1655977490000|2022-06-23 09:44:50|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1655977530000|2022-06-23 09:45:30|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655977780000|2022-06-23 09:49:40|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1655977810000|2022-06-23 09:50:10|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1655977850000|2022-06-23 09:50:50|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|5473.09|0
1655978200000|2022-06-23 09:56:40|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655978220000|2022-06-23 09:57:00|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1655978410000|2022-06-23 10:00:10|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1655978840000|2022-06-23 10:07:20|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655978910000|2022-06-23 10:08:30|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|0
1655978960000|2022-06-23 10:09:20|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1655979040000|2022-06-23 10:10:40|5481.48|5481.48|5479.71|5479.71|5481.48|5481.48|5479.71|5479.71|0
1655979050000|2022-06-23 10:10:50|5482.35|5482.35|5482.35|5482.35|5482.35|5482.35|5482.35|5482.35|0
1655979210000|2022-06-23 10:13:30|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|0
1655979280000|2022-06-23 10:14:40|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1655979310000|2022-06-23 10:15:10|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1655979830000|2022-06-23 10:23:50|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1655979870000|2022-06-23 10:24:30|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1655979960000|2022-06-23 10:26:00|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|5484.11|0
1655980020000|2022-06-23 10:27:00|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1655980230000|2022-06-23 10:30:30|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1655980270000|2022-06-23 10:31:10|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|0
1655980450000|2022-06-23 10:34:10|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1655980500000|2022-06-23 10:35:00|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1655980530000|2022-06-23 10:35:30|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1655980540000|2022-06-23 10:35:40|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1655980550000|2022-06-23 10:35:50|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1655980580000|2022-06-23 10:36:20|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1655980590000|2022-06-23 10:36:30|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|0
1655981100000|2022-06-23 10:45:00|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655981110000|2022-06-23 10:45:10|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1655981130000|2022-06-23 10:45:30|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1655981290000|2022-06-23 10:48:10|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|0
1655981350000|2022-06-23 10:49:10|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1655981360000|2022-06-23 10:49:20|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|5488.56|0
1655981370000|2022-06-23 10:49:30|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|0
1655981380000|2022-06-23 10:49:40|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|0
1655981390000|2022-06-23 10:49:50|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|0
1655981730000|2022-06-23 10:55:30|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|5485.02|0
1655981790000|2022-06-23 10:56:30|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|5486.33|0
1655981810000|2022-06-23 10:56:50|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1655981990000|2022-06-23 10:59:50|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1655982000000|2022-06-23 11:00:00|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1655982450000|2022-06-23 11:07:30|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|5488.1|0
1655982850000|2022-06-23 11:14:10|5489.87|5489.87|5491.64|5491.64|5491.64|5491.64|5489.87|5489.87|0
1655982940000|2022-06-23 11:15:40|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|0
1655982950000|2022-06-23 11:15:50|5495.59|5495.59|5497.36|5497.36|5497.36|5497.36|5495.59|5495.59|0
1655982970000|2022-06-23 11:16:10|5498.68|5498.68|5498.68|5498.68|5498.68|5498.68|5498.68|5498.68|0
1655983140000|2022-06-23 11:19:00|5496.91|5496.91|5496.91|5496.91|5496.91|5496.91|5496.91|5496.91|0
1655983260000|2022-06-23 11:21:00|5495.14|5495.14|5495.14|5495.14|5495.14|5495.14|5495.14|5495.14|0
1655983310000|2022-06-23 11:21:50|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|0
1655983320000|2022-06-23 11:22:00|5492.51|5492.51|5491.19|5491.19|5492.51|5492.51|5491.19|5491.19|0
1655983660000|2022-06-23 11:27:40|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655983710000|2022-06-23 11:28:30|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1655983760000|2022-06-23 11:29:20|5492.51|5492.51|5494.27|5494.27|5494.27|5494.27|5492.51|5492.51|0
1655983770000|2022-06-23 11:29:30|5496.04|5496.04|5496.04|5496.04|5496.04|5496.04|5496.04|5496.04|0
1655983960000|2022-06-23 11:32:40|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|5494.27|0
1655984120000|2022-06-23 11:35:20|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655984510000|2022-06-23 11:41:50|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1655984530000|2022-06-23 11:42:10|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1655984660000|2022-06-23 11:44:20|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1655984890000|2022-06-23 11:48:10|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1655985140000|2022-06-23 11:52:20|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1655985160000|2022-06-23 11:52:40|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1655985170000|2022-06-23 11:52:50|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|5484.57|0
1655985180000|2022-06-23 11:53:00|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|5482.8|0
1655985240000|2022-06-23 11:54:00|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|5481.03|0
1655985250000|2022-06-23 11:54:10|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|5479.26|0
1655985380000|2022-06-23 11:56:20|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655985400000|2022-06-23 11:56:40|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1655985530000|2022-06-23 11:58:50|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|5477.49|0
1655985780000|2022-06-23 12:03:00|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1655985820000|2022-06-23 12:03:40|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1655985920000|2022-06-23 12:05:20|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1655985970000|2022-06-23 12:06:10|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1655986030000|2022-06-23 12:07:10|5468.69|5468.69|5466.05|5466.05|5468.69|5468.69|5466.05|5466.05|0
1655986150000|2022-06-23 12:09:10|5462.51|5462.51|5460.75|5460.75|5462.51|5462.51|5460.75|5460.75|0
1655986170000|2022-06-23 12:09:30|5458.98|5458.98|5457.66|5457.66|5458.98|5458.98|5457.66|5457.66|0
1655986210000|2022-06-23 12:10:10|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655986290000|2022-06-23 12:11:30|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655986300000|2022-06-23 12:11:40|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1655986360000|2022-06-23 12:12:40|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|5457.66|0
1655986430000|2022-06-23 12:13:50|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|5456.34|0
1655986450000|2022-06-23 12:14:10|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|0
1655986540000|2022-06-23 12:15:40|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|0
1655986610000|2022-06-23 12:16:50|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|0
1655986740000|2022-06-23 12:19:00|5456.34|5456.34|5458.11|5458.11|5458.11|5458.11|5456.34|5456.34|0
1655986920000|2022-06-23 12:22:00|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1655986970000|2022-06-23 12:22:50|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1655987190000|2022-06-23 12:26:30|5456.8|5456.8|5458.56|5458.56|5458.56|5458.56|5456.8|5456.8|0
1655987400000|2022-06-23 12:30:00|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1655987530000|2022-06-23 12:32:10|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|0
1655987540000|2022-06-23 12:32:20|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1655987600000|2022-06-23 12:33:20|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1655987630000|2022-06-23 12:33:50|5458.56|5458.56|5465.64|5465.64|5465.64|5465.64|5458.56|5458.56|0
1655987640000|2022-06-23 12:34:00|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1655987690000|2022-06-23 12:34:50|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1655987820000|2022-06-23 12:37:00|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|5460.33|0
1655987910000|2022-06-23 12:38:30|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1655988020000|2022-06-23 12:40:20|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1655988030000|2022-06-23 12:40:30|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|0
1655988090000|2022-06-23 12:41:30|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1655988140000|2022-06-23 12:42:20|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655988330000|2022-06-23 12:45:30|5466.96|5466.96|5468.72|5468.72|5468.72|5468.72|5466.96|5466.96|0
1655988360000|2022-06-23 12:46:00|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1655988550000|2022-06-23 12:49:10|5469.18|5469.18|5465.64|5465.64|5469.18|5469.18|5465.64|5465.64|0
1655988910000|2022-06-23 12:55:10|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1655988970000|2022-06-23 12:56:10|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|0
1655989040000|2022-06-23 12:57:20|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1655989190000|2022-06-23 12:59:50|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655989220000|2022-06-23 13:00:20|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1655989330000|2022-06-23 13:02:10|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655989420000|2022-06-23 13:03:40|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|0
1655989470000|2022-06-23 13:04:30|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|5465.19|0
1655989480000|2022-06-23 13:04:40|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1655989610000|2022-06-23 13:06:50|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1655989710000|2022-06-23 13:08:30|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1655989990000|2022-06-23 13:13:10|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1655990020000|2022-06-23 13:13:40|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|5466.5|0
1655990130000|2022-06-23 13:15:30|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|0
1655990220000|2022-06-23 13:17:00|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1655990300000|2022-06-23 13:18:20|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|5467.37|0
1655990370000|2022-06-23 13:19:30|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|0
1655990450000|2022-06-23 13:20:50|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|0
1655990460000|2022-06-23 13:21:00|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|0
1655990630000|2022-06-23 13:23:50|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|0
1655990650000|2022-06-23 13:24:10|5465.15|5465.15|5465.15|5465.15|5465.15|5465.15|5465.15|5465.15|0
1655990740000|2022-06-23 13:25:40|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|5463.38|0
1655990880000|2022-06-23 13:28:00|5465.15|5465.15|5463.38|5463.38|5465.15|5465.15|5463.38|5463.38|0
1655990890000|2022-06-23 13:28:10|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|5462.06|0
1655991000000|2022-06-23 13:30:00|5460.29|5460.29|5458.53|5458.53|5460.29|5460.29|5458.53|5458.53|0
1655991010000|2022-06-23 13:30:10|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|0
1655991020000|2022-06-23 13:30:20|5455.89|5455.89|5454.12|5454.12|5455.89|5455.89|5454.12|5454.12|0
1655991040000|2022-06-23 13:30:40|5455.89|5455.89|5457.66|5457.66|5457.66|5457.66|5455.89|5455.89|0
1655991060000|2022-06-23 13:31:00|5459.43|5459.43|5461.2|5461.2|5461.2|5461.2|5459.43|5459.43|0
1655991070000|2022-06-23 13:31:10|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655991080000|2022-06-23 13:31:20|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1655991090000|2022-06-23 13:31:30|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655991110000|2022-06-23 13:31:50|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655991130000|2022-06-23 13:32:10|5455.89|5455.89|5457.66|5457.66|5457.66|5457.66|5455.89|5455.89|0
1655991140000|2022-06-23 13:32:20|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655991200000|2022-06-23 13:33:20|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655991210000|2022-06-23 13:33:30|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1655991220000|2022-06-23 13:33:40|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1655991230000|2022-06-23 13:33:50|5462.97|5462.97|5461.2|5461.2|5462.97|5462.97|5461.2|5461.2|0
1655991290000|2022-06-23 13:34:50|5459.43|5459.43|5461.2|5461.2|5461.2|5461.2|5459.43|5459.43|0
1655991320000|2022-06-23 13:35:20|5459.43|5459.43|5453.26|5453.26|5459.43|5459.43|5453.26|5453.26|0
1655991340000|2022-06-23 13:35:40|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1655991350000|2022-06-23 13:35:50|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|0
1655991360000|2022-06-23 13:36:00|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1655991400000|2022-06-23 13:36:40|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|0
1655991420000|2022-06-23 13:37:00|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|0
1655991460000|2022-06-23 13:37:40|5450.62|5450.62|5450.62|5450.62|5451.94|5451.94|5448.86|5448.86|0
1655991490000|2022-06-23 13:38:10|5452.39|5452.39|5454.16|5454.16|5454.16|5454.16|5452.39|5452.39|0
1655991510000|2022-06-23 13:38:30|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|0
1655991530000|2022-06-23 13:38:50|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1655991560000|2022-06-23 13:39:20|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|0
1655991570000|2022-06-23 13:39:30|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|0
1655991590000|2022-06-23 13:39:50|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|0
1655991610000|2022-06-23 13:40:10|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|0
1655991630000|2022-06-23 13:40:30|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|0
1655991640000|2022-06-23 13:40:40|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|0
1655991700000|2022-06-23 13:41:40|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|5459.92|0
1655991750000|2022-06-23 13:42:30|5463.46|5463.46|5461.69|5461.69|5463.46|5463.46|5461.69|5461.69|0
1655991780000|2022-06-23 13:43:00|5463.01|5463.01|5466.09|5466.09|5466.09|5466.09|5463.01|5463.01|0
1655991810000|2022-06-23 13:43:30|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|0
1655991880000|2022-06-23 13:44:40|5469.63|5469.63|5469.63|5469.63|5469.63|5469.63|5469.63|5469.63|0
1655991940000|2022-06-23 13:45:40|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|5468.76|0
1655991980000|2022-06-23 13:46:20|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|5466.99|0
1655992080000|2022-06-23 13:48:00|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|0
1655992100000|2022-06-23 13:48:20|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|0
1655992130000|2022-06-23 13:48:50|5465.23|5465.23|5463.91|5463.91|5465.23|5465.23|5463.91|5463.91|0
1655992300000|2022-06-23 13:51:40|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|0
1655992310000|2022-06-23 13:51:50|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|0
1655992320000|2022-06-23 13:52:00|5459.51|5459.51|5455.97|5455.97|5459.51|5459.51|5455.97|5455.97|0
1655992360000|2022-06-23 13:52:40|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1655992530000|2022-06-23 13:55:30|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|0
1655992590000|2022-06-23 13:56:30|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|5457.74|0
1655992600000|2022-06-23 13:56:40|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|0
1655992620000|2022-06-23 13:57:00|5459.51|5459.51|5458.19|5458.19|5459.51|5459.51|5458.19|5458.19|0
1655992660000|2022-06-23 13:57:40|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|0
1655992710000|2022-06-23 13:58:30|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|0
1655992740000|2022-06-23 13:59:00|5463.04|5463.04|5463.04|5463.04|5463.04|5463.04|5463.04|5463.04|0
1655992830000|2022-06-23 14:00:30|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|0
1655992840000|2022-06-23 14:00:40|5469.67|5469.67|5470.98|5470.98|5470.98|5470.98|5469.67|5469.67|0
1655992880000|2022-06-23 14:01:20|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|0
1655992900000|2022-06-23 14:01:40|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1655992920000|2022-06-23 14:02:00|5472.3|5472.3|5475.39|5475.39|5475.39|5475.39|5470.53|5470.53|0
1655992940000|2022-06-23 14:02:20|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|0
1655992970000|2022-06-23 14:02:50|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1655993030000|2022-06-23 14:03:50|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|0
1655993040000|2022-06-23 14:04:00|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|5471.85|0
1655993060000|2022-06-23 14:04:20|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|5473.62|0
1655993080000|2022-06-23 14:04:40|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1655993100000|2022-06-23 14:05:00|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1655993110000|2022-06-23 14:05:10|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|0
1655993120000|2022-06-23 14:05:20|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1655993130000|2022-06-23 14:05:30|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1655993180000|2022-06-23 14:06:20|5474.07|5474.07|5472.75|5472.75|5474.07|5474.07|5472.75|5472.75|0
1655993190000|2022-06-23 14:06:30|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655993240000|2022-06-23 14:07:20|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655993320000|2022-06-23 14:08:40|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|5469.21|0
1655993340000|2022-06-23 14:09:00|5467.9|5467.9|5466.13|5466.13|5467.9|5467.9|5466.13|5466.13|0
1655993400000|2022-06-23 14:10:00|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|5464.36|0
1655993450000|2022-06-23 14:10:50|5466.13|5466.13|5467.9|5467.9|5467.9|5467.9|5466.13|5466.13|0
1655993530000|2022-06-23 14:12:10|5468.35|5468.35|5463.04|5463.04|5468.35|5468.35|5463.04|5463.04|0
1655993590000|2022-06-23 14:13:10|5464.81|5464.81|5466.58|5466.58|5466.58|5466.58|5464.81|5464.81|0
1655993630000|2022-06-23 14:13:50|5465.26|5465.26|5465.26|5465.26|5465.26|5465.26|5465.26|5465.26|0
1655993640000|2022-06-23 14:14:00|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|5468.8|0
1655993650000|2022-06-23 14:14:10|5470.57|5470.57|5468.8|5468.8|5470.57|5470.57|5468.8|5468.8|0
1655993720000|2022-06-23 14:15:20|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|5467.03|0
1655993760000|2022-06-23 14:16:00|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|0
1655993800000|2022-06-23 14:16:40|5469.67|5469.67|5471.44|5471.44|5471.44|5471.44|5469.67|5469.67|0
1655993820000|2022-06-23 14:17:00|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655993860000|2022-06-23 14:17:40|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|0
1655993870000|2022-06-23 14:17:50|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655993900000|2022-06-23 14:18:20|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|0
1655993920000|2022-06-23 14:18:40|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655993940000|2022-06-23 14:19:00|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1655993960000|2022-06-23 14:19:20|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655993980000|2022-06-23 14:19:40|5478.92|5478.92|5480.69|5480.69|5480.69|5480.69|5478.92|5478.92|0
1655994000000|2022-06-23 14:20:00|5482.46|5482.46|5482.46|5482.46|5482.46|5482.46|5482.46|5482.46|0
1655994010000|2022-06-23 14:20:10|5484.23|5484.23|5482.46|5482.46|5484.23|5484.23|5482.46|5482.46|0
1655994050000|2022-06-23 14:20:50|5484.23|5484.23|5486|5486|5486|5486|5484.23|5484.23|0
1655994060000|2022-06-23 14:21:00|5484.23|5484.23|5484.23|5484.23|5484.23|5484.23|5484.23|5484.23|0
1655994110000|2022-06-23 14:21:50|5486|5486|5486|5486|5486|5486|5486|5486|0
1655994220000|2022-06-23 14:23:40|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|0
1655994230000|2022-06-23 14:23:50|5486|5486|5486|5486|5486|5486|5486|5486|0
1655994250000|2022-06-23 14:24:10|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|5487.77|0
1655994270000|2022-06-23 14:24:30|5486.45|5486.45|5484.68|5484.68|5486.45|5486.45|5484.68|5484.68|0
1655994290000|2022-06-23 14:24:50|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|5482.91|0
1655994330000|2022-06-23 14:25:30|5484.68|5484.68|5482.91|5482.91|5484.68|5484.68|5482.91|5482.91|0
1655994350000|2022-06-23 14:25:50|5481.14|5481.14|5479.38|5479.38|5481.14|5481.14|5479.38|5479.38|0
1655994390000|2022-06-23 14:26:30|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655994400000|2022-06-23 14:26:40|5475.84|5475.84|5474.07|5474.07|5475.84|5475.84|5474.07|5474.07|0
1655994410000|2022-06-23 14:26:50|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655994450000|2022-06-23 14:27:30|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655994470000|2022-06-23 14:27:50|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655994480000|2022-06-23 14:28:00|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|0
1655994510000|2022-06-23 14:28:30|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655994520000|2022-06-23 14:28:40|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|0
1655994540000|2022-06-23 14:29:00|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|0
1655994550000|2022-06-23 14:29:10|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|5471.44|0
1655994600000|2022-06-23 14:30:00|5472.75|5472.75|5470.98|5470.98|5472.75|5472.75|5470.98|5470.98|0
1655994620000|2022-06-23 14:30:20|5472.75|5472.75|5474.52|5474.52|5474.52|5474.52|5472.75|5472.75|0
1655994650000|2022-06-23 14:30:50|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655994670000|2022-06-23 14:31:10|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655994700000|2022-06-23 14:31:40|5476.29|5476.29|5474.52|5474.52|5476.29|5476.29|5474.52|5474.52|0
1655994710000|2022-06-23 14:31:50|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|0
1655994720000|2022-06-23 14:32:00|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655994730000|2022-06-23 14:32:10|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|0
1655994760000|2022-06-23 14:32:40|5474.52|5474.52|5476.29|5476.29|5476.29|5476.29|5474.52|5474.52|0
1655994810000|2022-06-23 14:33:30|5474.52|5474.52|5472.75|5472.75|5474.52|5474.52|5472.75|5472.75|0
1655994820000|2022-06-23 14:33:40|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1655994830000|2022-06-23 14:33:50|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655994840000|2022-06-23 14:34:00|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1655994850000|2022-06-23 14:34:10|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1655994880000|2022-06-23 14:34:40|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655994900000|2022-06-23 14:35:00|5476.29|5476.29|5477.61|5477.61|5477.61|5477.61|5476.29|5476.29|0
1655994940000|2022-06-23 14:35:40|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|5476.29|0
1655995040000|2022-06-23 14:37:20|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|5470.98|0
1655995050000|2022-06-23 14:37:30|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655995060000|2022-06-23 14:37:40|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1655995070000|2022-06-23 14:37:50|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1655995240000|2022-06-23 14:40:40|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655995260000|2022-06-23 14:41:00|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1655995270000|2022-06-23 14:41:10|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655995280000|2022-06-23 14:41:20|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1655995340000|2022-06-23 14:42:20|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|5477.61|0
1655995360000|2022-06-23 14:42:40|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1655995410000|2022-06-23 14:43:30|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|0
1655995420000|2022-06-23 14:43:40|5482.46|5482.46|5480.69|5480.69|5482.46|5482.46|5480.69|5480.69|0
1655995430000|2022-06-23 14:43:50|5482.46|5482.46|5480.69|5480.69|5482.46|5482.46|5480.69|5480.69|0
1655995440000|2022-06-23 14:44:00|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|5478.92|0
1655995450000|2022-06-23 14:44:10|5480.69|5480.69|5478.92|5478.92|5480.69|5480.69|5478.92|5478.92|0
1655995490000|2022-06-23 14:44:50|5480.69|5480.69|5478.92|5478.92|5480.69|5480.69|5478.92|5478.92|0
1655995500000|2022-06-23 14:45:00|5477.15|5477.15|5480.69|5480.69|5480.69|5480.69|5477.15|5477.15|0
1655995510000|2022-06-23 14:45:10|5478.92|5478.92|5477.15|5477.15|5480.69|5480.69|5477.15|5477.15|0
1655995520000|2022-06-23 14:45:20|5478.92|5478.92|5480.69|5480.69|5480.69|5480.69|5478.92|5478.92|0
1655995540000|2022-06-23 14:45:40|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|5482.01|0
1655995560000|2022-06-23 14:46:00|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|5483.78|0
1655995580000|2022-06-23 14:46:20|5485.09|5485.09|5484.64|5484.64|5485.09|5485.09|5483.33|5483.33|0
1655995650000|2022-06-23 14:47:30|5482.87|5482.87|5484.64|5484.64|5484.64|5484.64|5482.87|5482.87|0
1655995680000|2022-06-23 14:48:00|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1655995730000|2022-06-23 14:48:50|5485.96|5485.96|5485.96|5485.96|5485.96|5485.96|5485.96|5485.96|0
1655995750000|2022-06-23 14:49:10|5487.28|5487.28|5488.59|5488.59|5488.59|5488.59|5487.28|5487.28|0
1655995800000|2022-06-23 14:50:00|5486.82|5486.82|5488.59|5488.59|5488.59|5488.59|5486.82|5486.82|0
1655995810000|2022-06-23 14:50:10|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|0
1655995840000|2022-06-23 14:50:40|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1655995850000|2022-06-23 14:50:50|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|0
1655995860000|2022-06-23 14:51:00|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|0
1655995900000|2022-06-23 14:51:40|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|0
1655995910000|2022-06-23 14:51:50|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|5495.22|0
1655995940000|2022-06-23 14:52:20|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1655996000000|2022-06-23 14:53:20|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|5499.62|0
1655996020000|2022-06-23 14:53:40|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|0
1655996050000|2022-06-23 14:54:10|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|0
1655996070000|2022-06-23 14:54:30|5504.02|5504.02|5505.79|5505.79|5505.79|5505.79|5504.02|5504.02|0
1655996200000|2022-06-23 14:56:40|5507.56|5507.56|5505.79|5505.79|5509.33|5509.33|5505.79|5505.79|0
1655996230000|2022-06-23 14:57:10|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|0
1655996240000|2022-06-23 14:57:20|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|0
1655996260000|2022-06-23 14:57:40|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|0
1655996270000|2022-06-23 14:57:50|5502.25|5502.25|5500.48|5500.48|5502.25|5502.25|5500.48|5500.48|0
1655996310000|2022-06-23 14:58:30|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|0
1655996340000|2022-06-23 14:59:00|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|0
1655996360000|2022-06-23 14:59:20|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|5505.34|0
1655996480000|2022-06-23 15:01:20|5501.8|5501.8|5501.8|5501.8|5501.8|5501.8|5501.8|5501.8|0
1655996490000|2022-06-23 15:01:30|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|0
1655996510000|2022-06-23 15:01:50|5497.4|5497.4|5497.4|5497.4|5497.4|5497.4|5497.4|5497.4|0
1655996550000|2022-06-23 15:02:30|5499.17|5499.17|5499.17|5499.17|5499.17|5499.17|5499.17|5499.17|0
1655996610000|2022-06-23 15:03:30|5495.63|5495.63|5495.63|5495.63|5495.63|5495.63|5495.63|5495.63|0
1655996630000|2022-06-23 15:03:50|5496.95|5496.95|5496.95|5496.95|5496.95|5496.95|5496.95|5496.95|0
1655996640000|2022-06-23 15:04:00|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|0
1655996680000|2022-06-23 15:04:40|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|0
1655996690000|2022-06-23 15:04:50|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|5495.18|0
1655996710000|2022-06-23 15:05:10|5491.64|5491.64|5493.41|5493.41|5493.41|5493.41|5491.64|5491.64|0
1655996730000|2022-06-23 15:05:30|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1655996760000|2022-06-23 15:06:00|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1655996770000|2022-06-23 15:06:10|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1655996830000|2022-06-23 15:07:10|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1655996880000|2022-06-23 15:08:00|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|0
1655996920000|2022-06-23 15:08:40|5492.96|5492.96|5490.32|5490.32|5492.96|5492.96|5490.32|5490.32|0
1655996960000|2022-06-23 15:09:20|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|0
1655997020000|2022-06-23 15:10:20|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|0
1655997050000|2022-06-23 15:10:50|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|0
1655997100000|2022-06-23 15:11:40|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|0
1655997120000|2022-06-23 15:12:00|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|0
1655997170000|2022-06-23 15:12:50|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|0
1655997180000|2022-06-23 15:13:00|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|5489.05|0
1655997230000|2022-06-23 15:13:50|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|0
1655997300000|2022-06-23 15:15:00|5489.91|5489.91|5489.91|5489.91|5491.68|5491.68|5489.91|5489.91|0
1655997310000|2022-06-23 15:15:10|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|0
1655997320000|2022-06-23 15:15:20|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|0
1655997340000|2022-06-23 15:15:40|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1655997360000|2022-06-23 15:16:00|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|5489.91|0
1655997420000|2022-06-23 15:17:00|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|0
1655997520000|2022-06-23 15:18:40|5493|5493|5493|5493|5493|5493|5493|5493|0
1655997540000|2022-06-23 15:19:00|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|0
1655997550000|2022-06-23 15:19:10|5493|5493|5493|5493|5493|5493|5493|5493|0
1655997570000|2022-06-23 15:19:30|5494.31|5494.31|5492.54|5492.54|5494.31|5494.31|5490.78|5490.78|0
1655997590000|2022-06-23 15:19:50|5493.86|5493.86|5491.23|5491.23|5493.86|5493.86|5491.23|5491.23|0
1655997620000|2022-06-23 15:20:20|5493|5493|5493|5493|5494.76|5494.76|5493|5493|0
1655997650000|2022-06-23 15:20:50|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|0
1655997660000|2022-06-23 15:21:00|5493|5493|5493|5493|5493|5493|5493|5493|0
1655997670000|2022-06-23 15:21:10|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|5494.76|0
1655997680000|2022-06-23 15:21:20|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|5493.45|0
1655997710000|2022-06-23 15:21:50|5492.13|5492.13|5492.13|5492.13|5492.13|5492.13|5492.13|5492.13|0
1655997750000|2022-06-23 15:22:30|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|5490.36|0
1655997760000|2022-06-23 15:22:40|5488.59|5488.59|5490.36|5490.36|5490.36|5490.36|5488.59|5488.59|0
1655997800000|2022-06-23 15:23:20|5489.05|5489.05|5487.28|5487.28|5489.05|5489.05|5487.28|5487.28|0
1655997820000|2022-06-23 15:23:40|5488.59|5488.59|5486.82|5486.82|5488.59|5488.59|5486.82|5486.82|0
1655997920000|2022-06-23 15:25:20|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|0
1655997930000|2022-06-23 15:25:30|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|5483.29|0
1655997960000|2022-06-23 15:26:00|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|0
1655998000000|2022-06-23 15:26:40|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|0
1655998020000|2022-06-23 15:27:00|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|5481.97|0
1655998140000|2022-06-23 15:29:00|5480.65|5480.65|5478.88|5478.88|5480.65|5480.65|5478.88|5478.88|0
1655998160000|2022-06-23 15:29:20|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|0
1655998170000|2022-06-23 15:29:30|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1655998180000|2022-06-23 15:29:40|5474.48|5474.48|5474.48|5474.48|5476.25|5476.25|5474.48|5474.48|0
1656054910000|2022-06-24 07:15:10|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|0
1656054920000|2022-06-24 07:15:20|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|0
1656054930000|2022-06-24 07:15:30|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|5511.1|0
1656055040000|2022-06-24 07:17:20|5509.33|5509.33|5514.63|5514.63|5514.63|5514.63|5509.33|5509.33|0
1656055080000|2022-06-24 07:18:00|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1656055100000|2022-06-24 07:18:20|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1656055160000|2022-06-24 07:19:20|5518.17|5518.17|5514.63|5514.63|5518.17|5518.17|5514.63|5514.63|0
1656055190000|2022-06-24 07:19:50|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|0
1656055200000|2022-06-24 07:20:00|5511.55|5511.55|5509.78|5509.78|5511.55|5511.55|5509.78|5509.78|0
1656055220000|2022-06-24 07:20:20|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|0
1656055290000|2022-06-24 07:21:30|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|5513.32|0
1656055330000|2022-06-24 07:22:10|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|0
1656055340000|2022-06-24 07:22:20|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|0
1656055350000|2022-06-24 07:22:30|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1656055370000|2022-06-24 07:22:50|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1656055420000|2022-06-24 07:23:40|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|0
1656055430000|2022-06-24 07:23:50|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|0
1656055510000|2022-06-24 07:25:10|5505.38|5505.38|5508.46|5508.46|5508.46|5508.46|5505.38|5505.38|0
1656055560000|2022-06-24 07:26:00|5510.23|5510.23|5510.23|5510.23|5510.23|5510.23|5510.23|5510.23|0
1656055600000|2022-06-24 07:26:40|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|0
1656055620000|2022-06-24 07:27:00|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|0
1656055690000|2022-06-24 07:28:10|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|0
1656055770000|2022-06-24 07:29:30|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|0
1656055800000|2022-06-24 07:30:00|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|5519.94|0
1656055810000|2022-06-24 07:30:10|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|5521.71|0
1656055920000|2022-06-24 07:32:00|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1656055950000|2022-06-24 07:32:30|5524.79|5524.79|5528.33|5528.33|5528.33|5528.33|5524.79|5524.79|0
1656056020000|2022-06-24 07:33:40|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|0
1656056030000|2022-06-24 07:33:50|5528.33|5528.33|5530.1|5530.1|5530.1|5530.1|5528.33|5528.33|0
1656056080000|2022-06-24 07:34:40|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|0
1656056140000|2022-06-24 07:35:40|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1656056250000|2022-06-24 07:37:30|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|0
1656056260000|2022-06-24 07:37:40|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|5523.03|0
1656056270000|2022-06-24 07:37:50|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|0
1656056330000|2022-06-24 07:38:50|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|5526.56|0
1656056370000|2022-06-24 07:39:30|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|0
1656056410000|2022-06-24 07:40:10|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|0
1656056430000|2022-06-24 07:40:30|5531.87|5531.87|5530.1|5530.1|5531.87|5531.87|5530.1|5530.1|0
1656056470000|2022-06-24 07:41:10|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|0
1656056590000|2022-06-24 07:43:10|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1656056630000|2022-06-24 07:43:50|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1656056640000|2022-06-24 07:44:00|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|0
1656056650000|2022-06-24 07:44:10|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1656056680000|2022-06-24 07:44:40|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1656056690000|2022-06-24 07:44:50|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1656056700000|2022-06-24 07:45:00|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|0
1656056750000|2022-06-24 07:45:50|5528.78|5528.78|5527.01|5527.01|5528.78|5528.78|5527.01|5527.01|0
1656056770000|2022-06-24 07:46:10|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|5525.25|0
1656056780000|2022-06-24 07:46:20|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|5527.01|0
1656056800000|2022-06-24 07:46:40|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|0
1656056840000|2022-06-24 07:47:20|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|0
1656056870000|2022-06-24 07:47:50|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1656056960000|2022-06-24 07:49:20|5531.42|5531.42|5527.47|5527.47|5531.42|5531.42|5527.47|5527.47|0
1656056990000|2022-06-24 07:49:50|5529.24|5529.24|5531|5531|5531|5531|5529.24|5529.24|0
1656057080000|2022-06-24 07:51:20|5532.77|5532.77|5532.77|5532.77|5532.77|5532.77|5532.77|5532.77|0
1656057120000|2022-06-24 07:52:00|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|0
1656057260000|2022-06-24 07:54:20|5534.54|5534.54|5532.77|5532.77|5534.54|5534.54|5532.77|5532.77|0
1656057270000|2022-06-24 07:54:30|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1656057350000|2022-06-24 07:55:50|5539.85|5539.85|5539.85|5539.85|5539.85|5539.85|5539.85|5539.85|0
1656057360000|2022-06-24 07:56:00|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1656057430000|2022-06-24 07:57:10|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|5547.34|0
1656057440000|2022-06-24 07:57:20|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656057450000|2022-06-24 07:57:30|5550.87|5550.87|5552.19|5552.19|5552.19|5552.19|5550.87|5550.87|0
1656057510000|2022-06-24 07:58:30|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|0
1656057590000|2022-06-24 07:59:50|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5551.74|5551.74|0
1656057600000|2022-06-24 08:00:00|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|0
1656057660000|2022-06-24 08:01:00|5553.51|5553.51|5551.74|5551.74|5553.51|5553.51|5551.74|5551.74|0
1656057680000|2022-06-24 08:01:20|5553.51|5553.51|5555.28|5555.28|5555.28|5555.28|5553.51|5553.51|0
1656057730000|2022-06-24 08:02:10|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656057740000|2022-06-24 08:02:20|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1656057760000|2022-06-24 08:02:40|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|0
1656057840000|2022-06-24 08:04:00|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1656057900000|2022-06-24 08:05:00|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656057910000|2022-06-24 08:05:10|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1656057980000|2022-06-24 08:06:20|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656058020000|2022-06-24 08:07:00|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|0
1656058040000|2022-06-24 08:07:20|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|0
1656058060000|2022-06-24 08:07:40|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|0
1656058070000|2022-06-24 08:07:50|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656058080000|2022-06-24 08:08:00|5561|5561|5562.76|5562.76|5562.76|5562.76|5561|5561|0
1656058140000|2022-06-24 08:09:00|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|5558.81|0
1656058350000|2022-06-24 08:12:30|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|0
1656058360000|2022-06-24 08:12:40|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|0
1656058370000|2022-06-24 08:12:50|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|5555.28|0
1656058380000|2022-06-24 08:13:00|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656058420000|2022-06-24 08:13:40|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|5553.09|0
1656058430000|2022-06-24 08:13:50|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|0
1656058470000|2022-06-24 08:14:30|5553.55|5553.55|5551.78|5551.78|5553.55|5553.55|5551.78|5551.78|0
1656058490000|2022-06-24 08:14:50|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|0
1656058510000|2022-06-24 08:15:10|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|5551.78|0
1656058520000|2022-06-24 08:15:20|5553.55|5553.55|5553.55|5553.55|5555.31|5555.31|5553.55|5553.55|0
1656058700000|2022-06-24 08:18:20|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656058780000|2022-06-24 08:19:40|5554|5554|5555.77|5555.77|5557.53|5557.53|5554|5554|0
1656058800000|2022-06-24 08:20:00|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|5559.3|0
1656058810000|2022-06-24 08:20:10|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|0
1656058830000|2022-06-24 08:20:30|5556.67|5556.67|5556.67|5556.67|5556.67|5556.67|5556.67|5556.67|0
1656058890000|2022-06-24 08:21:30|5555.35|5555.35|5555.35|5555.35|5556.67|5556.67|5555.35|5555.35|0
1656058950000|2022-06-24 08:22:30|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|5553.58|0
1656059020000|2022-06-24 08:23:40|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|5550.05|0
1656059080000|2022-06-24 08:24:40|5551.36|5551.36|5552.68|5552.68|5552.68|5552.68|5551.36|5551.36|0
1656059090000|2022-06-24 08:24:50|5554.45|5554.45|5554.45|5554.45|5554.45|5554.45|5554.45|5554.45|0
1656059130000|2022-06-24 08:25:30|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|0
1656059250000|2022-06-24 08:27:30|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|5557.99|0
1656059290000|2022-06-24 08:28:10|5560.62|5560.62|5560.62|5560.62|5560.62|5560.62|5560.62|5560.62|0
1656059320000|2022-06-24 08:28:40|5562.39|5562.39|5564.16|5564.16|5564.16|5564.16|5562.39|5562.39|0
1656059330000|2022-06-24 08:28:50|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|5565.93|0
1656059470000|2022-06-24 08:31:10|5560.62|5560.62|5558.85|5558.85|5560.62|5560.62|5558.85|5558.85|0
1656059600000|2022-06-24 08:33:20|5557.08|5557.08|5557.08|5557.08|5557.08|5557.08|5555.31|5555.31|0
1656059620000|2022-06-24 08:33:40|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656059740000|2022-06-24 08:35:40|5556.63|5556.63|5555.31|5555.31|5556.63|5556.63|5555.31|5555.31|0
1656059760000|2022-06-24 08:36:00|5554|5554|5554|5554|5554|5554|5554|5554|0
1656059790000|2022-06-24 08:36:30|5555.77|5555.77|5555.77|5555.77|5555.77|5555.77|5555.77|5555.77|0
1656059970000|2022-06-24 08:39:30|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|0
1656060210000|2022-06-24 08:43:30|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|0
1656060370000|2022-06-24 08:46:10|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656060410000|2022-06-24 08:46:50|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|5558.85|0
1656060580000|2022-06-24 08:49:40|5553.55|5553.55|5555.31|5555.31|5555.31|5555.31|5553.55|5553.55|0
1656060640000|2022-06-24 08:50:40|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|5552.68|0
1656060780000|2022-06-24 08:53:00|5550.91|5550.91|5550.91|5550.91|5550.91|5550.91|5550.91|5550.91|0
1656060800000|2022-06-24 08:53:20|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|0
1656060830000|2022-06-24 08:53:50|5554|5554|5554|5554|5554|5554|5554|5554|0
1656061010000|2022-06-24 08:56:50|5550.46|5550.46|5548.69|5548.69|5550.46|5550.46|5548.69|5548.69|0
1656061040000|2022-06-24 08:57:20|5550.46|5550.46|5550.46|5550.46|5550.46|5550.46|5550.46|5550.46|0
1656061110000|2022-06-24 08:58:30|5548.69|5548.69|5548.69|5548.69|5548.69|5548.69|5548.69|5548.69|0
1656061260000|2022-06-24 09:01:00|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|5541.62|0
1656061310000|2022-06-24 09:01:50|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|0
1656061670000|2022-06-24 09:07:50|5537.67|5537.67|5542.52|5542.52|5542.52|5542.52|5537.67|5537.67|0
1656061680000|2022-06-24 09:08:00|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|0
1656061690000|2022-06-24 09:08:10|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|0
1656061790000|2022-06-24 09:09:50|5547.37|5547.37|5549.14|5549.14|5549.14|5549.14|5547.37|5547.37|0
1656061800000|2022-06-24 09:10:00|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|0
1656061880000|2022-06-24 09:11:20|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|0
1656061920000|2022-06-24 09:12:00|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656061940000|2022-06-24 09:12:20|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|0
1656061980000|2022-06-24 09:13:00|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656062020000|2022-06-24 09:13:40|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|5545.61|0
1656062040000|2022-06-24 09:14:00|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1656062080000|2022-06-24 09:14:40|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|0
1656062120000|2022-06-24 09:15:20|5538.98|5538.98|5537.67|5537.67|5538.98|5538.98|5534.13|5534.13|0
1656062330000|2022-06-24 09:18:50|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|0
1656062340000|2022-06-24 09:19:00|5537.67|5537.67|5535.9|5535.9|5537.67|5537.67|5535.9|5535.9|0
1656062360000|2022-06-24 09:19:20|5537.67|5537.67|5539.43|5539.43|5539.43|5539.43|5537.67|5537.67|0
1656062400000|2022-06-24 09:20:00|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1656062460000|2022-06-24 09:21:00|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1656062530000|2022-06-24 09:22:10|5538.53|5538.53|5538.53|5538.53|5538.53|5538.53|5538.53|5538.53|0
1656062570000|2022-06-24 09:22:50|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|5540.3|0
1656062630000|2022-06-24 09:23:50|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|0
1656062640000|2022-06-24 09:24:00|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|0
1656062650000|2022-06-24 09:24:10|5539.4|5539.4|5541.16|5541.16|5541.16|5541.16|5539.4|5539.4|0
1656062720000|2022-06-24 09:25:20|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|0
1656062820000|2022-06-24 09:27:00|5539.4|5539.4|5539.4|5539.4|5539.4|5539.4|5539.4|5539.4|0
1656062880000|2022-06-24 09:28:00|5536.76|5536.76|5536.76|5536.76|5536.76|5536.76|5536.76|5536.76|0
1656062890000|2022-06-24 09:28:10|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|0
1656062960000|2022-06-24 09:29:20|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|0
1656062980000|2022-06-24 09:29:40|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1656063010000|2022-06-24 09:30:10|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|0
1656063100000|2022-06-24 09:31:40|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1656063250000|2022-06-24 09:34:10|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|0
1656063480000|2022-06-24 09:38:00|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|0
1656063560000|2022-06-24 09:39:20|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|5550.01|0
1656063580000|2022-06-24 09:39:40|5551.32|5551.32|5552.64|5552.64|5552.64|5552.64|5551.32|5551.32|0
1656063720000|2022-06-24 09:42:00|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|0
1656063830000|2022-06-24 09:43:50|5552.64|5552.64|5554.41|5554.41|5554.41|5554.41|5552.64|5552.64|0
1656064040000|2022-06-24 09:47:20|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|5555.73|0
1656064050000|2022-06-24 09:47:30|5557.5|5557.5|5559.26|5559.26|5559.26|5559.26|5557.5|5557.5|0
1656064080000|2022-06-24 09:48:00|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|5561.03|0
1656064160000|2022-06-24 09:49:20|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|0
1656064190000|2022-06-24 09:49:50|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|0
1656064210000|2022-06-24 09:50:10|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1656064240000|2022-06-24 09:50:40|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|5561.9|0
1656064290000|2022-06-24 09:51:30|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|5563.67|0
1656064310000|2022-06-24 09:51:50|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|0
1656064330000|2022-06-24 09:52:10|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1656064430000|2022-06-24 09:53:50|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|0
1656064480000|2022-06-24 09:54:40|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|0
1656064520000|2022-06-24 09:55:20|5568.07|5568.07|5565.44|5565.44|5568.07|5568.07|5565.44|5565.44|0
1656064580000|2022-06-24 09:56:20|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1656064630000|2022-06-24 09:57:10|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|5568.97|0
1656064730000|2022-06-24 09:58:50|5570.74|5570.74|5568.97|5568.97|5570.74|5570.74|5568.97|5568.97|0
1656064740000|2022-06-24 09:59:00|5571.61|5571.61|5575.14|5575.14|5575.14|5575.14|5571.61|5571.61|0
1656064800000|2022-06-24 10:00:00|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|5571.61|0
1656064950000|2022-06-24 10:02:30|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|5569.84|0
1656065010000|2022-06-24 10:03:30|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|0
1656065020000|2022-06-24 10:03:40|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1656065090000|2022-06-24 10:04:50|5564.98|5564.98|5566.3|5566.3|5567.62|5567.62|5564.98|5564.98|0
1656065110000|2022-06-24 10:05:10|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1656065160000|2022-06-24 10:06:00|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|0
1656065300000|2022-06-24 10:08:20|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|5573.34|0
1656065310000|2022-06-24 10:08:30|5575.11|5575.11|5575.11|5575.11|5575.11|5575.11|5575.11|5575.11|0
1656065320000|2022-06-24 10:08:40|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1656065330000|2022-06-24 10:08:50|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|5579.51|0
1656065340000|2022-06-24 10:09:00|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|5578.19|0
1656065350000|2022-06-24 10:09:10|5579.96|5579.96|5579.96|5579.96|5579.96|5579.96|5579.96|5579.96|0
1656065430000|2022-06-24 10:10:30|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|5578.64|0
1656065440000|2022-06-24 10:10:40|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|5576.87|0
1656065450000|2022-06-24 10:10:50|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|5575.56|0
1656065520000|2022-06-24 10:12:00|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|5573.79|0
1656065580000|2022-06-24 10:13:00|5575.11|5575.11|5576.42|5576.42|5576.42|5576.42|5575.11|5575.11|0
1656065700000|2022-06-24 10:15:00|5579.96|5579.96|5582.59|5582.59|5582.59|5582.59|5579.96|5579.96|0
1656065810000|2022-06-24 10:16:50|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|0
1656065860000|2022-06-24 10:17:40|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|0
1656065920000|2022-06-24 10:18:40|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1656065950000|2022-06-24 10:19:10|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|0
1656065960000|2022-06-24 10:19:20|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|5579.06|0
1656065970000|2022-06-24 10:19:30|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|5577.29|0
1656065980000|2022-06-24 10:19:40|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|5575.97|0
1656066150000|2022-06-24 10:22:30|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|0
1656066270000|2022-06-24 10:24:30|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|5570.67|0
1656066540000|2022-06-24 10:29:00|5569.35|5569.35|5570.67|5570.67|5570.67|5570.67|5569.35|5569.35|0
1656066700000|2022-06-24 10:31:40|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|5572.43|0
1656067180000|2022-06-24 10:39:40|5574.2|5574.2|5575.97|5575.97|5575.97|5575.97|5574.2|5574.2|0
1656067240000|2022-06-24 10:40:40|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1656067380000|2022-06-24 10:43:00|5576.84|5576.84|5575.07|5575.07|5576.84|5576.84|5575.07|5575.07|0
1656067490000|2022-06-24 10:44:50|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1656067650000|2022-06-24 10:47:30|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|5578.15|0
1656067750000|2022-06-24 10:49:10|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|0
1656067800000|2022-06-24 10:50:00|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|5576.38|0
1656067890000|2022-06-24 10:51:30|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|5574.62|0
1656067970000|2022-06-24 10:52:50|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|0
1656067990000|2022-06-24 10:53:10|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|0
1656068240000|2022-06-24 10:57:20|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656068600000|2022-06-24 11:03:20|5564|5564|5564|5564|5564|5564|5564|5564|0
1656068640000|2022-06-24 11:04:00|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|0
1656068700000|2022-06-24 11:05:00|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1656068760000|2022-06-24 11:06:00|5556.93|5556.93|5558.7|5558.7|5558.7|5558.7|5556.93|5556.93|0
1656068820000|2022-06-24 11:07:00|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|0
1656068890000|2022-06-24 11:08:10|5553.39|5553.39|5553.39|5553.39|5553.39|5553.39|5553.39|5553.39|0
1656068970000|2022-06-24 11:09:30|5555.16|5555.16|5555.16|5555.16|5555.16|5555.16|5555.16|5555.16|0
1656069020000|2022-06-24 11:10:20|5556.48|5556.48|5557.79|5557.79|5560.43|5560.43|5556.48|5556.48|0
1656069030000|2022-06-24 11:10:30|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|5559.56|0
1656069080000|2022-06-24 11:11:20|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|0
1656069130000|2022-06-24 11:12:10|5562.65|5562.65|5563.97|5563.97|5563.97|5563.97|5562.65|5562.65|0
1656069140000|2022-06-24 11:12:20|5565.73|5565.73|5563.97|5563.97|5565.73|5565.73|5563.97|5563.97|0
1656069150000|2022-06-24 11:12:30|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|0
1656069180000|2022-06-24 11:13:00|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|0
1656069190000|2022-06-24 11:13:10|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|0
1656069260000|2022-06-24 11:14:20|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|0
1656069380000|2022-06-24 11:16:20|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|5565.73|0
1656069390000|2022-06-24 11:16:30|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|5567.5|0
1656069480000|2022-06-24 11:18:00|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|0
1656069540000|2022-06-24 11:19:00|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|0
1656069690000|2022-06-24 11:21:30|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1656069700000|2022-06-24 11:21:40|5568.37|5568.37|5570.14|5570.14|5570.14|5570.14|5568.37|5568.37|0
1656070010000|2022-06-24 11:26:50|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|5571.45|0
1656070260000|2022-06-24 11:31:00|5574.99|5574.99|5576.76|5576.76|5576.76|5576.76|5574.99|5574.99|0
1656070300000|2022-06-24 11:31:40|5574.13|5574.13|5570.18|5570.18|5574.13|5574.13|5570.18|5570.18|0
1656070310000|2022-06-24 11:31:50|5571.94|5571.94|5577.25|5577.25|5577.25|5577.25|5571.94|5571.94|0
1656070320000|2022-06-24 11:32:00|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|5579.02|0
1656070330000|2022-06-24 11:32:10|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|5582.56|0
1656070340000|2022-06-24 11:32:20|5584.32|5584.32|5584.32|5584.32|5584.32|5584.32|5584.32|5584.32|0
1656070380000|2022-06-24 11:33:00|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|5585.64|0
1656070410000|2022-06-24 11:33:30|5589.18|5589.18|5592.72|5592.72|5592.72|5592.72|5589.18|5589.18|0
1656070430000|2022-06-24 11:33:50|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|0
1656070480000|2022-06-24 11:34:40|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|5589.18|0
1656070500000|2022-06-24 11:35:00|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|5583.87|0
1656070610000|2022-06-24 11:36:50|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|0
1656070680000|2022-06-24 11:38:00|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|0
1656070750000|2022-06-24 11:39:10|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|0
1656070880000|2022-06-24 11:41:20|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|0
1656070890000|2022-06-24 11:41:30|5588.73|5588.73|5588.73|5588.73|5588.73|5588.73|5588.73|5588.73|0
1656071020000|2022-06-24 11:43:40|5586.96|5586.96|5586.96|5586.96|5586.96|5586.96|5586.96|5586.96|0
1656071250000|2022-06-24 11:47:30|5588.28|5588.28|5589.59|5589.59|5589.59|5589.59|5588.28|5588.28|0
1656071280000|2022-06-24 11:48:00|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1656071300000|2022-06-24 11:48:20|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|0
1656071340000|2022-06-24 11:49:00|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1656071410000|2022-06-24 11:50:10|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|0
1656071610000|2022-06-24 11:53:30|5590.5|5590.5|5592.26|5592.26|5592.26|5592.26|5590.5|5590.5|0
1656071620000|2022-06-24 11:53:40|5586.96|5586.96|5585.19|5585.19|5586.96|5586.96|5585.19|5585.19|0
1656071640000|2022-06-24 11:54:00|5583.42|5583.42|5585.19|5585.19|5585.19|5585.19|5583.42|5583.42|0
1656071650000|2022-06-24 11:54:10|5583.42|5583.42|5583.42|5583.42|5583.42|5583.42|5583.42|5583.42|0
1656071730000|2022-06-24 11:55:30|5584.74|5584.74|5586.06|5586.06|5586.06|5586.06|5584.74|5584.74|0
1656071780000|2022-06-24 11:56:20|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1656071860000|2022-06-24 11:57:40|5586.06|5586.06|5587.82|5587.82|5587.82|5587.82|5586.06|5586.06|0
1656071890000|2022-06-24 11:58:10|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1656071920000|2022-06-24 11:58:40|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1656071990000|2022-06-24 11:59:50|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1656072020000|2022-06-24 12:00:20|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1656072100000|2022-06-24 12:01:40|5587.37|5587.37|5583.83|5583.83|5587.37|5587.37|5583.83|5583.83|0
1656072110000|2022-06-24 12:01:50|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1656072330000|2022-06-24 12:05:30|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1656072340000|2022-06-24 12:05:40|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1656072400000|2022-06-24 12:06:40|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|0
1656072420000|2022-06-24 12:07:00|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|0
1656072480000|2022-06-24 12:08:00|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1656072710000|2022-06-24 12:11:50|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1656072790000|2022-06-24 12:13:10|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1656072800000|2022-06-24 12:13:20|5586.51|5586.51|5584.74|5584.74|5586.51|5586.51|5584.74|5584.74|0
1656072840000|2022-06-24 12:14:00|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1656072880000|2022-06-24 12:14:40|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|0
1656073120000|2022-06-24 12:18:40|5579.88|5579.88|5577.25|5577.25|5579.88|5579.88|5577.25|5577.25|0
1656073210000|2022-06-24 12:20:10|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|0
1656073220000|2022-06-24 12:20:20|5573.71|5573.71|5575.48|5575.48|5575.48|5575.48|5573.71|5573.71|0
1656073330000|2022-06-24 12:22:10|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|0
1656073390000|2022-06-24 12:23:10|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|0
1656073440000|2022-06-24 12:24:00|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|5577.25|0
1656073470000|2022-06-24 12:24:30|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1656073620000|2022-06-24 12:27:00|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|5575.48|0
1656073700000|2022-06-24 12:28:20|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1656073790000|2022-06-24 12:29:50|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|0
1656073840000|2022-06-24 12:30:40|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|5568.41|0
1656073930000|2022-06-24 12:32:10|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1656074010000|2022-06-24 12:33:30|5567.95|5567.95|5566.64|5566.64|5567.95|5567.95|5566.64|5566.64|0
1656074040000|2022-06-24 12:34:00|5565.32|5565.32|5562.24|5562.24|5565.32|5565.32|5562.24|5562.24|0
1656074050000|2022-06-24 12:34:10|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1656074080000|2022-06-24 12:34:40|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1656074100000|2022-06-24 12:35:00|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|0
1656074120000|2022-06-24 12:35:20|5559.15|5559.15|5560.92|5560.92|5560.92|5560.92|5559.15|5559.15|0
1656074140000|2022-06-24 12:35:40|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1656074190000|2022-06-24 12:36:30|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|0
1656074310000|2022-06-24 12:38:30|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1656074320000|2022-06-24 12:38:40|5557.83|5557.83|5559.6|5559.6|5559.6|5559.6|5557.83|5557.83|0
1656074440000|2022-06-24 12:40:40|5557.83|5557.83|5556.06|5556.06|5557.83|5557.83|5556.06|5556.06|0
1656074450000|2022-06-24 12:40:50|5561.37|5561.37|5561.37|5561.37|5561.37|5561.37|5561.37|5561.37|0
1656074460000|2022-06-24 12:41:00|5559.6|5559.6|5557.83|5557.83|5559.6|5559.6|5557.83|5557.83|0
1656074470000|2022-06-24 12:41:10|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|5556.06|0
1656074580000|2022-06-24 12:43:00|5557.83|5557.83|5556.06|5556.06|5557.83|5557.83|5556.06|5556.06|0
1656074650000|2022-06-24 12:44:10|5559.6|5559.6|5557.83|5557.83|5559.6|5559.6|5557.83|5557.83|0
1656074670000|2022-06-24 12:44:30|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|5559.6|0
1656074680000|2022-06-24 12:44:40|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|0
1656074700000|2022-06-24 12:45:00|5554.3|5554.3|5554.3|5554.3|5554.3|5554.3|5554.3|5554.3|0
1656074750000|2022-06-24 12:45:50|5552.53|5552.53|5550.76|5550.76|5552.53|5552.53|5550.76|5550.76|0
1656074760000|2022-06-24 12:46:00|5548.99|5548.99|5545.45|5545.45|5548.99|5548.99|5545.45|5545.45|0
1656074770000|2022-06-24 12:46:10|5547.22|5547.22|5543.68|5543.68|5547.22|5547.22|5543.68|5543.68|0
1656074780000|2022-06-24 12:46:20|5541.91|5541.91|5541.91|5541.91|5543.68|5543.68|5541.91|5541.91|0
1656074790000|2022-06-24 12:46:30|5543.68|5543.68|5541.91|5541.91|5543.68|5543.68|5541.91|5541.91|0
1656074800000|2022-06-24 12:46:40|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|0
1656074810000|2022-06-24 12:46:50|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|0
1656074820000|2022-06-24 12:47:00|5540.15|5540.15|5541.91|5541.91|5541.91|5541.91|5540.15|5540.15|0
1656074840000|2022-06-24 12:47:20|5540.15|5540.15|5545.45|5545.45|5545.45|5545.45|5540.15|5540.15|0
1656074870000|2022-06-24 12:47:50|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|0
1656074880000|2022-06-24 12:48:00|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|0
1656074890000|2022-06-24 12:48:10|5540.15|5540.15|5543.68|5543.68|5548.99|5548.99|5540.15|5540.15|0
1656074910000|2022-06-24 12:48:30|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|5541.91|0
1656074920000|2022-06-24 12:48:40|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|0
1656074940000|2022-06-24 12:49:00|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|5543.68|0
1656074950000|2022-06-24 12:49:10|5541.91|5541.91|5538.38|5538.38|5541.91|5541.91|5538.38|5538.38|0
1656074960000|2022-06-24 12:49:20|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1656074970000|2022-06-24 12:49:30|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|5536.61|5536.61|0
1656074980000|2022-06-24 12:49:40|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|0
1656075000000|2022-06-24 12:50:00|5533.07|5533.07|5533.07|5533.07|5536.61|5536.61|5533.07|5533.07|0
1656075020000|2022-06-24 12:50:20|5536.61|5536.61|5533.07|5533.07|5536.61|5536.61|5533.07|5533.07|0
1656075030000|2022-06-24 12:50:30|5534.84|5534.84|5531.34|5531.34|5534.84|5534.84|5529.12|5529.12|0
1656075040000|2022-06-24 12:50:40|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|5530.02|0
1656075050000|2022-06-24 12:50:50|5528.25|5528.25|5528.25|5528.25|5531.79|5531.79|5528.25|5528.25|0
1656075070000|2022-06-24 12:51:10|5529.57|5529.57|5531.34|5531.34|5531.34|5531.34|5529.57|5529.57|0
1656075080000|2022-06-24 12:51:20|5532.66|5532.66|5539.73|5539.73|5539.73|5539.73|5530.89|5530.89|0
1656075100000|2022-06-24 12:51:40|5536.19|5536.19|5534.43|5534.43|5536.19|5536.19|5534.43|5534.43|0
1656075140000|2022-06-24 12:52:20|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|0
1656075150000|2022-06-24 12:52:30|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|0
1656075170000|2022-06-24 12:52:50|5539.73|5539.73|5536.19|5536.19|5539.73|5539.73|5536.19|5536.19|0
1656075200000|2022-06-24 12:53:20|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|5539.73|0
1656075210000|2022-06-24 12:53:30|5536.19|5536.19|5536.19|5536.19|5537.96|5537.96|5536.19|5536.19|0
1656075220000|2022-06-24 12:53:40|5539.73|5539.73|5536.19|5536.19|5539.73|5539.73|5536.19|5536.19|0
1656075230000|2022-06-24 12:53:50|5539.73|5539.73|5536.19|5536.19|5539.73|5539.73|5536.19|5536.19|0
1656075240000|2022-06-24 12:54:00|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|0
1656075250000|2022-06-24 12:54:10|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|0
1656075270000|2022-06-24 12:54:30|5535.74|5535.74|5539.28|5539.28|5539.28|5539.28|5535.74|5535.74|0
1656075310000|2022-06-24 12:55:10|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|5541.05|0
1656075330000|2022-06-24 12:55:30|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1656075350000|2022-06-24 12:55:50|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|0
1656075420000|2022-06-24 12:57:00|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1656075430000|2022-06-24 12:57:10|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|5541.5|0
1656075450000|2022-06-24 12:57:30|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|0
1656075500000|2022-06-24 12:58:20|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1656075520000|2022-06-24 12:58:40|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1656075650000|2022-06-24 13:00:50|5552.11|5552.11|5552.11|5552.11|5552.11|5552.11|5552.11|5552.11|0
1656075660000|2022-06-24 13:01:00|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|0
1656075720000|2022-06-24 13:02:00|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|5548.58|0
1656075800000|2022-06-24 13:03:20|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|5550.34|0
1656075810000|2022-06-24 13:03:30|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|0
1656075850000|2022-06-24 13:04:10|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|5549.89|0
1656075920000|2022-06-24 13:05:20|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|5551.66|0
1656075960000|2022-06-24 13:06:00|5552.98|5552.98|5555.61|5555.61|5555.61|5555.61|5552.98|5552.98|0
1656075970000|2022-06-24 13:06:10|5554.3|5554.3|5555.61|5555.61|5555.61|5555.61|5554.3|5554.3|0
1656075980000|2022-06-24 13:06:20|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|0
1656076040000|2022-06-24 13:07:20|5554.3|5554.3|5555.61|5555.61|5555.61|5555.61|5554.3|5554.3|0
1656076120000|2022-06-24 13:08:40|5552.98|5552.98|5555.61|5555.61|5555.61|5555.61|5552.98|5552.98|0
1656076150000|2022-06-24 13:09:10|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1656076340000|2022-06-24 13:12:20|5551.21|5551.21|5552.53|5552.53|5552.53|5552.53|5551.21|5551.21|0
1656076360000|2022-06-24 13:12:40|5551.21|5551.21|5553.84|5553.84|5553.84|5553.84|5551.21|5551.21|0
1656076480000|2022-06-24 13:14:40|5552.07|5552.07|5553.84|5553.84|5553.84|5553.84|5549.44|5549.44|0
1656076520000|2022-06-24 13:15:20|5555.61|5555.61|5555.61|5555.61|5555.61|5555.61|5555.61|5555.61|0
1656076600000|2022-06-24 13:16:40|5552.98|5552.98|5555.61|5555.61|5555.61|5555.61|5552.98|5552.98|0
1656076710000|2022-06-24 13:18:30|5557.38|5557.38|5555.61|5555.61|5557.38|5557.38|5555.61|5555.61|0
1656076770000|2022-06-24 13:19:30|5557.38|5557.38|5553.84|5553.84|5557.38|5557.38|5553.84|5553.84|0
1656076780000|2022-06-24 13:19:40|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|0
1656076790000|2022-06-24 13:19:50|5550.76|5550.76|5552.07|5552.07|5552.07|5552.07|5550.76|5550.76|0
1656076820000|2022-06-24 13:20:20|5550.31|5550.31|5550.31|5550.31|5550.31|5550.31|5550.31|5550.31|0
1656076830000|2022-06-24 13:20:30|5552.07|5552.07|5546.77|5546.77|5552.07|5552.07|5546.77|5546.77|0
1656076950000|2022-06-24 13:22:30|5545|5545|5545|5545|5545|5545|5545|5545|0
1656077010000|2022-06-24 13:23:30|5546.77|5546.77|5539.69|5539.69|5546.77|5546.77|5539.69|5539.69|0
1656077020000|2022-06-24 13:23:40|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|0
1656077030000|2022-06-24 13:23:50|5539.69|5539.69|5541.46|5541.46|5541.46|5541.46|5538.83|5538.83|0
1656077040000|2022-06-24 13:24:00|5539.69|5539.69|5537.93|5537.93|5539.69|5539.69|5537.93|5537.93|0
1656077120000|2022-06-24 13:25:20|5539.69|5539.69|5541.46|5541.46|5541.46|5541.46|5539.69|5539.69|0
1656077210000|2022-06-24 13:26:50|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656077220000|2022-06-24 13:27:00|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|0
1656077240000|2022-06-24 13:27:20|5538.83|5538.83|5540.6|5540.6|5540.6|5540.6|5538.83|5538.83|0
1656077270000|2022-06-24 13:27:50|5544.13|5544.13|5542.37|5542.37|5544.13|5544.13|5540.6|5540.6|0
1656077390000|2022-06-24 13:29:50|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|5545.9|0
1656077400000|2022-06-24 13:30:00|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|0
1656077410000|2022-06-24 13:30:10|5545|5545|5546.77|5546.77|5546.77|5546.77|5545|5545|0
1656077420000|2022-06-24 13:30:20|5545|5545|5545|5545|5545|5545|5545|5545|0
1656077430000|2022-06-24 13:30:30|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1656077440000|2022-06-24 13:30:40|5548.54|5548.54|5548.54|5548.54|5548.54|5548.54|5548.54|5548.54|0
1656077450000|2022-06-24 13:30:50|5546.77|5546.77|5548.54|5548.54|5548.54|5548.54|5546.77|5546.77|0
1656077470000|2022-06-24 13:31:10|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|5546.77|0
1656077480000|2022-06-24 13:31:20|5545|5545|5545|5545|5545|5545|5545|5545|0
1656077500000|2022-06-24 13:31:40|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656077520000|2022-06-24 13:32:00|5545|5545|5546.77|5546.77|5546.77|5546.77|5545|5545|0
1656077550000|2022-06-24 13:32:30|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656077580000|2022-06-24 13:33:00|5546.77|5546.77|5545|5545|5546.77|5546.77|5545|5545|0
1656077590000|2022-06-24 13:33:10|5542.37|5542.37|5545|5545|5545|5545|5541.05|5541.05|0
1656077600000|2022-06-24 13:33:20|5546.77|5546.77|5545|5545|5546.77|5546.77|5545|5545|0
1656077610000|2022-06-24 13:33:30|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656077620000|2022-06-24 13:33:40|5545|5545|5543.23|5543.23|5545|5545|5542.37|5542.37|0
1656077630000|2022-06-24 13:33:50|5541.46|5541.46|5543.23|5543.23|5545|5545|5541.46|5541.46|0
1656077640000|2022-06-24 13:34:00|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|0
1656077650000|2022-06-24 13:34:10|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656077660000|2022-06-24 13:34:20|5545|5545|5541.46|5541.46|5545|5545|5541.46|5541.46|0
1656077680000|2022-06-24 13:34:40|5538.83|5538.83|5540.15|5540.15|5540.15|5540.15|5538.83|5538.83|0
1656077690000|2022-06-24 13:34:50|5541.91|5541.91|5538.38|5538.38|5541.91|5541.91|5538.38|5538.38|0
1656077710000|2022-06-24 13:35:10|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|5540.15|0
1656077720000|2022-06-24 13:35:20|5537.51|5537.51|5535.74|5535.74|5537.51|5537.51|5535.74|5535.74|0
1656077730000|2022-06-24 13:35:30|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1656077750000|2022-06-24 13:35:50|5541.05|5541.05|5541.91|5541.91|5541.91|5541.91|5539.28|5539.28|0
1656077760000|2022-06-24 13:36:00|5539.28|5539.28|5545.45|5545.45|5545.45|5545.45|5539.28|5539.28|0
1656077780000|2022-06-24 13:36:20|5541.91|5541.91|5540.15|5540.15|5541.91|5541.91|5540.15|5540.15|0
1656077800000|2022-06-24 13:36:40|5538.38|5538.38|5538.38|5538.38|5541.91|5541.91|5538.38|5538.38|0
1656077810000|2022-06-24 13:36:50|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1656077830000|2022-06-24 13:37:10|5538.38|5538.38|5536.61|5536.61|5538.38|5538.38|5536.61|5536.61|0
1656077840000|2022-06-24 13:37:20|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|0
1656077860000|2022-06-24 13:37:40|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|0
1656077880000|2022-06-24 13:38:00|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|0
1656077900000|2022-06-24 13:38:20|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1656077920000|2022-06-24 13:38:40|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|5534.84|0
1656077930000|2022-06-24 13:38:50|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1656077950000|2022-06-24 13:39:10|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|0
1656077980000|2022-06-24 13:39:40|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|0
1656078010000|2022-06-24 13:40:10|5531.3|5531.3|5529.53|5529.53|5533.07|5533.07|5529.53|5529.53|0
1656078030000|2022-06-24 13:40:30|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|0
1656078040000|2022-06-24 13:40:40|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1656078050000|2022-06-24 13:40:50|5529.53|5529.53|5531.3|5531.3|5531.3|5531.3|5529.53|5529.53|0
1656078060000|2022-06-24 13:41:00|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1656078070000|2022-06-24 13:41:10|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|5531.3|0
1656078080000|2022-06-24 13:41:20|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|5529.53|0
1656078110000|2022-06-24 13:41:50|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1656078140000|2022-06-24 13:42:20|5531.3|5531.3|5531.3|5531.3|5533.07|5533.07|5531.3|5531.3|0
1656078160000|2022-06-24 13:42:40|5533.07|5533.07|5530.44|5530.44|5533.07|5533.07|5530.44|5530.44|0
1656078180000|2022-06-24 13:43:00|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|0
1656078210000|2022-06-24 13:43:30|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|5526.9|0
1656078220000|2022-06-24 13:43:40|5525.13|5525.13|5525.13|5525.13|5525.13|5525.13|5523.36|5523.36|0
1656078230000|2022-06-24 13:43:50|5523.36|5523.36|5523.36|5523.36|5523.36|5523.36|5523.36|5523.36|0
1656078240000|2022-06-24 13:44:00|5525.13|5525.13|5525.13|5525.13|5526.45|5526.45|5525.13|5525.13|0
1656078280000|2022-06-24 13:44:40|5523.81|5523.81|5525.58|5525.58|5525.58|5525.58|5523.81|5523.81|0
1656078290000|2022-06-24 13:44:50|5523.81|5523.81|5523.81|5523.81|5525.58|5525.58|5523.81|5523.81|0
1656078310000|2022-06-24 13:45:10|5525.13|5525.13|5528.22|5528.22|5528.22|5528.22|5525.13|5525.13|0
1656078320000|2022-06-24 13:45:20|5526.45|5526.45|5529.99|5529.99|5529.99|5529.99|5526.45|5526.45|0
1656078340000|2022-06-24 13:45:40|5527.35|5527.35|5532.62|5532.62|5532.62|5532.62|5527.35|5527.35|0
1656078350000|2022-06-24 13:45:50|5531.3|5531.3|5534.39|5534.39|5534.39|5534.39|5531.3|5531.3|0
1656078360000|2022-06-24 13:46:00|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1656078390000|2022-06-24 13:46:30|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|0
1656078400000|2022-06-24 13:46:40|5526.45|5526.45|5525.54|5525.54|5529.08|5529.08|5525.54|5525.54|0
1656078410000|2022-06-24 13:46:50|5527.31|5527.31|5525.54|5525.54|5527.31|5527.31|5525.54|5525.54|0
1656078420000|2022-06-24 13:47:00|5527.31|5527.31|5529.08|5529.08|5529.08|5529.08|5527.31|5527.31|0
1656078430000|2022-06-24 13:47:10|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1656078450000|2022-06-24 13:47:30|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|5523.78|0
1656078460000|2022-06-24 13:47:40|5521.14|5521.14|5522.46|5522.46|5522.46|5522.46|5521.14|5521.14|0
1656078480000|2022-06-24 13:48:00|5520.69|5520.69|5522.46|5522.46|5522.46|5522.46|5520.69|5520.69|0
1656078490000|2022-06-24 13:48:10|5526|5526|5526|5526|5526|5526|5526|5526|0
1656078500000|2022-06-24 13:48:20|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|0
1656078520000|2022-06-24 13:48:40|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|5526.45|0
1656078540000|2022-06-24 13:49:00|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|5529.08|0
1656078560000|2022-06-24 13:49:20|5530.85|5530.85|5530.85|5530.85|5530.85|5530.85|5530.85|5530.85|0
1656078570000|2022-06-24 13:49:30|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1656078580000|2022-06-24 13:49:40|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1656078600000|2022-06-24 13:50:00|5531.75|5531.75|5534.39|5534.39|5534.39|5534.39|5531.75|5531.75|0
1656078610000|2022-06-24 13:50:10|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1656078630000|2022-06-24 13:50:30|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|0
1656078640000|2022-06-24 13:50:40|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|0
1656078650000|2022-06-24 13:50:50|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1656078660000|2022-06-24 13:51:00|5533.52|5533.52|5535.29|5535.29|5535.29|5535.29|5533.52|5533.52|0
1656078670000|2022-06-24 13:51:10|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|0
1656078700000|2022-06-24 13:51:40|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1656078710000|2022-06-24 13:51:50|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|0
1656078720000|2022-06-24 13:52:00|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|5531.75|0
1656078770000|2022-06-24 13:52:50|5529.99|5529.99|5529.99|5529.99|5531.75|5531.75|5529.99|5529.99|0
1656078780000|2022-06-24 13:53:00|5531.75|5531.75|5533.52|5533.52|5533.52|5533.52|5529.99|5529.99|0
1656078790000|2022-06-24 13:53:10|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1656078810000|2022-06-24 13:53:30|5533.52|5533.52|5537.06|5537.06|5537.06|5537.06|5533.52|5533.52|0
1656078840000|2022-06-24 13:54:00|5539.69|5539.69|5536.16|5536.16|5539.69|5539.69|5536.16|5536.16|0
1656078850000|2022-06-24 13:54:10|5534.84|5534.84|5533.07|5533.07|5534.84|5534.84|5531.75|5531.75|0
1656078860000|2022-06-24 13:54:20|5534.84|5534.84|5533.07|5533.07|5534.84|5534.84|5533.07|5533.07|0
1656078870000|2022-06-24 13:54:30|5531.3|5531.3|5533.07|5533.07|5533.07|5533.07|5531.3|5531.3|0
1656078890000|2022-06-24 13:54:50|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|5538.38|0
1656078900000|2022-06-24 13:55:00|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1656078940000|2022-06-24 13:55:40|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|5537.93|0
1656078970000|2022-06-24 13:56:10|5536.16|5536.16|5537.93|5537.93|5537.93|5537.93|5536.16|5536.16|0
1656078980000|2022-06-24 13:56:20|5536.16|5536.16|5537.93|5537.93|5537.93|5537.93|5536.16|5536.16|0
1656078990000|2022-06-24 13:56:30|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|5539.69|0
1656079020000|2022-06-24 13:57:00|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|5541.46|0
1656079060000|2022-06-24 13:57:40|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|5543.23|0
1656079070000|2022-06-24 13:57:50|5545|5545|5543.23|5543.23|5545|5545|5543.23|5543.23|0
1656079090000|2022-06-24 13:58:10|5546.77|5546.77|5548.54|5548.54|5548.54|5548.54|5546.77|5546.77|0
1656079130000|2022-06-24 13:58:50|5552.07|5552.07|5550.31|5550.31|5553.84|5553.84|5550.31|5550.31|0
1656079160000|2022-06-24 13:59:20|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|0
1656079180000|2022-06-24 13:59:40|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1656079190000|2022-06-24 13:59:50|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|5552.07|0
1656079200000|2022-06-24 14:00:00|5553.84|5553.84|5551.17|5551.17|5558.25|5558.25|5551.17|5551.17|0
1656079210000|2022-06-24 14:00:10|5552.49|5552.49|5556.03|5556.03|5556.03|5556.03|5552.49|5552.49|0
1656079230000|2022-06-24 14:00:30|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|0
1656079240000|2022-06-24 14:00:40|5552.49|5552.49|5552.49|5552.49|5552.49|5552.49|5552.49|5552.49|0
1656079270000|2022-06-24 14:01:10|5550.72|5550.72|5548.95|5548.95|5554.26|5554.26|5548.95|5548.95|0
1656079280000|2022-06-24 14:01:20|5552.49|5552.49|5548.95|5548.95|5552.49|5552.49|5548.95|5548.95|0
1656079290000|2022-06-24 14:01:30|5550.72|5550.72|5554.26|5554.26|5554.26|5554.26|5550.72|5550.72|0
1656079300000|2022-06-24 14:01:40|5552.49|5552.49|5550.72|5550.72|5552.49|5552.49|5550.72|5550.72|0
1656079320000|2022-06-24 14:02:00|5552.49|5552.49|5554.26|5554.26|5554.26|5554.26|5552.49|5552.49|0
1656079340000|2022-06-24 14:02:20|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|0
1656079380000|2022-06-24 14:03:00|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|0
1656079410000|2022-06-24 14:03:30|5556.03|5556.03|5554.26|5554.26|5556.03|5556.03|5554.26|5554.26|0
1656079420000|2022-06-24 14:03:40|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5554.26|5554.26|0
1656079430000|2022-06-24 14:03:50|5557.79|5557.79|5556.03|5556.03|5557.79|5557.79|5556.03|5556.03|0
1656079450000|2022-06-24 14:04:10|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|5554.26|0
1656079460000|2022-06-24 14:04:20|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|5556.03|0
1656079470000|2022-06-24 14:04:30|5559.56|5559.56|5557.79|5557.79|5559.56|5559.56|5557.79|5557.79|0
1656079480000|2022-06-24 14:04:40|5556.48|5556.48|5557.79|5557.79|5557.79|5557.79|5556.48|5556.48|0
1656079490000|2022-06-24 14:04:50|5559.11|5559.11|5559.11|5559.11|5560.88|5560.88|5559.11|5559.11|0
1656079500000|2022-06-24 14:05:00|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|0
1656079510000|2022-06-24 14:05:10|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|0
1656079520000|2022-06-24 14:05:20|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|0
1656079530000|2022-06-24 14:05:30|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|0
1656079590000|2022-06-24 14:06:30|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|5560.88|0
1656079600000|2022-06-24 14:06:40|5562.65|5562.65|5562.65|5562.65|5562.65|5562.65|5562.65|5562.65|0
1656079620000|2022-06-24 14:07:00|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|5566.19|0
1656079630000|2022-06-24 14:07:10|5564.42|5564.42|5567.05|5567.05|5567.05|5567.05|5564.42|5564.42|0
1656079670000|2022-06-24 14:07:50|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1656079740000|2022-06-24 14:09:00|5572.36|5572.36|5568.82|5568.82|5572.36|5572.36|5568.82|5568.82|0
1656079750000|2022-06-24 14:09:10|5567.05|5567.05|5568.82|5568.82|5570.59|5570.59|5567.05|5567.05|0
1656079760000|2022-06-24 14:09:20|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|0
1656079800000|2022-06-24 14:10:00|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5567.05|5567.05|0
1656079810000|2022-06-24 14:10:10|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|0
1656079820000|2022-06-24 14:10:20|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|0
1656079870000|2022-06-24 14:11:10|5570.59|5570.59|5567.05|5567.05|5570.59|5570.59|5567.05|5567.05|0
1656079880000|2022-06-24 14:11:20|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1656079910000|2022-06-24 14:11:50|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|5567.05|0
1656079960000|2022-06-24 14:12:40|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|0
1656079970000|2022-06-24 14:12:50|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1656079990000|2022-06-24 14:13:10|5565.28|5565.28|5567.05|5567.05|5567.05|5567.05|5563.51|5563.51|0
1656080000000|2022-06-24 14:13:20|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|0
1656080020000|2022-06-24 14:13:40|5568.82|5568.82|5567.05|5567.05|5568.82|5568.82|5567.05|5567.05|0
1656080030000|2022-06-24 14:13:50|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|5565.28|0
1656080040000|2022-06-24 14:14:00|5568.82|5568.82|5565.28|5565.28|5568.82|5568.82|5565.28|5565.28|0
1656080050000|2022-06-24 14:14:10|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1656080100000|2022-06-24 14:15:00|5567.05|5567.05|5563.51|5563.51|5567.05|5567.05|5563.51|5563.51|0
1656080120000|2022-06-24 14:15:20|5561.75|5561.75|5565.28|5565.28|5567.05|5567.05|5561.75|5561.75|0
1656080140000|2022-06-24 14:15:40|5567.05|5567.05|5568.82|5568.82|5570.59|5570.59|5565.28|5565.28|0
1656080150000|2022-06-24 14:15:50|5565.28|5565.28|5565.28|5565.28|5568.82|5568.82|5565.28|5565.28|0
1656080160000|2022-06-24 14:16:00|5568.82|5568.82|5567.05|5567.05|5568.82|5568.82|5565.28|5565.28|0
1656080170000|2022-06-24 14:16:10|5568.82|5568.82|5568.82|5568.82|5568.82|5568.82|5565.28|5565.28|0
1656080180000|2022-06-24 14:16:20|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|5570.59|0
1656080190000|2022-06-24 14:16:30|5568.82|5568.82|5570.59|5570.59|5570.59|5570.59|5568.82|5568.82|0
1656080210000|2022-06-24 14:16:50|5567.05|5567.05|5565.28|5565.28|5567.05|5567.05|5565.28|5565.28|0
1656080220000|2022-06-24 14:17:00|5568.82|5568.82|5561.75|5561.75|5568.82|5568.82|5561.75|5561.75|0
1656080250000|2022-06-24 14:17:30|5565.28|5565.28|5562.2|5562.2|5565.28|5565.28|5560.43|5560.43|0
1656080260000|2022-06-24 14:17:40|5563.97|5563.97|5562.2|5562.2|5565.73|5565.73|5562.2|5562.2|0
1656080270000|2022-06-24 14:17:50|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|5563.97|0
1656080280000|2022-06-24 14:18:00|5561.33|5561.33|5563.97|5563.97|5563.97|5563.97|5561.33|5561.33|0
1656080320000|2022-06-24 14:18:40|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|5562.2|0
1656080340000|2022-06-24 14:19:00|5563.97|5563.97|5565.73|5565.73|5565.73|5565.73|5562.2|5562.2|0
1656080350000|2022-06-24 14:19:10|5562.2|5562.2|5560.43|5560.43|5562.2|5562.2|5560.43|5560.43|0
1656080360000|2022-06-24 14:19:20|5563.97|5563.97|5565.73|5565.73|5565.73|5565.73|5563.97|5563.97|0
1656080370000|2022-06-24 14:19:30|5563.97|5563.97|5564.42|5564.42|5565.73|5565.73|5563.1|5563.1|0
1656080380000|2022-06-24 14:19:40|5566.19|5566.19|5567.95|5567.95|5567.95|5567.95|5566.19|5566.19|0
1656080390000|2022-06-24 14:19:50|5569.27|5569.27|5571.91|5571.91|5571.91|5571.91|5569.27|5569.27|0
1656080420000|2022-06-24 14:20:20|5570.14|5570.14|5575.44|5575.44|5575.44|5575.44|5570.14|5570.14|0
1656080440000|2022-06-24 14:20:40|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1656080460000|2022-06-24 14:21:00|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|0
1656080470000|2022-06-24 14:21:10|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|5570.14|0
1656080490000|2022-06-24 14:21:30|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|5568.37|0
1656080500000|2022-06-24 14:21:40|5571.91|5571.91|5571.91|5571.91|5571.91|5571.91|5570.14|5570.14|0
1656080550000|2022-06-24 14:22:30|5573.67|5573.67|5571.91|5571.91|5573.67|5573.67|5571.91|5571.91|0
1656080570000|2022-06-24 14:22:50|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|5573.67|0
1656080580000|2022-06-24 14:23:00|5575.44|5575.44|5573.67|5573.67|5575.44|5575.44|5573.67|5573.67|0
1656080590000|2022-06-24 14:23:10|5571.91|5571.91|5571.91|5571.91|5573.67|5573.67|5571.91|5571.91|0
1656080600000|2022-06-24 14:23:20|5573.67|5573.67|5573.67|5573.67|5575.44|5575.44|5571.91|5571.91|0
1656080610000|2022-06-24 14:23:30|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|0
1656080620000|2022-06-24 14:23:40|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|5576.76|0
1656080630000|2022-06-24 14:23:50|5578.53|5578.53|5576.76|5576.76|5578.53|5578.53|5576.76|5576.76|0
1656080640000|2022-06-24 14:24:00|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|5574.99|0
1656080650000|2022-06-24 14:24:10|5576.76|5576.76|5576.76|5576.76|5580.3|5580.3|5576.76|5576.76|0
1656080670000|2022-06-24 14:24:30|5580.3|5580.3|5578.53|5578.53|5580.3|5580.3|5578.53|5578.53|0
1656080680000|2022-06-24 14:24:40|5582.07|5582.07|5580.3|5580.3|5582.07|5582.07|5580.3|5580.3|0
1656080700000|2022-06-24 14:25:00|5582.07|5582.07|5582.07|5582.07|5582.07|5582.07|5582.07|5582.07|0
1656080720000|2022-06-24 14:25:20|5580.3|5580.3|5582.07|5582.07|5582.07|5582.07|5580.3|5580.3|0
1656080780000|2022-06-24 14:26:20|5579.43|5579.43|5581.2|5581.2|5581.2|5581.2|5579.43|5579.43|0
1656080800000|2022-06-24 14:26:40|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1656080820000|2022-06-24 14:27:00|5584.29|5584.29|5586.06|5586.06|5586.06|5586.06|5584.29|5584.29|0
1656080830000|2022-06-24 14:27:10|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1656080840000|2022-06-24 14:27:20|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1656080910000|2022-06-24 14:28:30|5593.13|5593.13|5593.13|5593.13|5593.13|5593.13|5593.13|5593.13|0
1656080920000|2022-06-24 14:28:40|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|0
1656080930000|2022-06-24 14:28:50|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1656080940000|2022-06-24 14:29:00|5586.96|5586.96|5588.28|5588.28|5588.28|5588.28|5586.96|5586.96|0
1656080950000|2022-06-24 14:29:10|5591.81|5591.81|5591.81|5591.81|5591.81|5591.81|5591.81|5591.81|0
1656080990000|2022-06-24 14:29:50|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1656081000000|2022-06-24 14:30:00|5590.04|5590.04|5590.04|5590.04|5590.04|5590.04|5590.04|5590.04|0
1656081010000|2022-06-24 14:30:10|5587.41|5587.41|5590.04|5590.04|5590.04|5590.04|5587.41|5587.41|0
1656081040000|2022-06-24 14:30:40|5591.81|5591.81|5590.04|5590.04|5591.81|5591.81|5590.04|5590.04|0
1656081070000|2022-06-24 14:31:10|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5586.96|5586.96|0
1656081120000|2022-06-24 14:32:00|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|5586.51|0
1656081130000|2022-06-24 14:32:10|5582.97|5582.97|5580.34|5580.34|5582.97|5582.97|5580.34|5580.34|0
1656081140000|2022-06-24 14:32:20|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|5578.57|0
1656081170000|2022-06-24 14:32:50|5576.8|5576.8|5578.57|5578.57|5578.57|5578.57|5576.8|5576.8|0
1656081210000|2022-06-24 14:33:30|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|5580.34|0
1656081230000|2022-06-24 14:33:50|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|5582.97|0
1656081240000|2022-06-24 14:34:00|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|5584.74|0
1656081260000|2022-06-24 14:34:20|5586.51|5586.51|5584.74|5584.74|5586.51|5586.51|5584.74|5584.74|0
1656081270000|2022-06-24 14:34:30|5586.51|5586.51|5589.14|5589.14|5589.14|5589.14|5585.19|5585.19|0
1656081320000|2022-06-24 14:35:20|5587.37|5587.37|5587.37|5587.37|5589.14|5589.14|5587.37|5587.37|0
1656081340000|2022-06-24 14:35:40|5592.68|5592.68|5590.91|5590.91|5592.68|5592.68|5589.14|5589.14|0
1656081350000|2022-06-24 14:35:50|5589.14|5589.14|5589.14|5589.14|5589.14|5589.14|5589.14|5589.14|0
1656081370000|2022-06-24 14:36:10|5587.37|5587.37|5585.6|5585.6|5589.14|5589.14|5585.6|5585.6|0
1656081390000|2022-06-24 14:36:30|5587.37|5587.37|5583.83|5583.83|5587.37|5587.37|5583.83|5583.83|0
1656081400000|2022-06-24 14:36:40|5585.6|5585.6|5587.37|5587.37|5587.37|5587.37|5585.6|5585.6|0
1656081410000|2022-06-24 14:36:50|5583.83|5583.83|5583.83|5583.83|5583.83|5583.83|5583.83|5583.83|0
1656081420000|2022-06-24 14:37:00|5585.6|5585.6|5582.52|5582.52|5585.6|5585.6|5581.2|5581.2|0
1656081430000|2022-06-24 14:37:10|5586.06|5586.06|5584.29|5584.29|5586.06|5586.06|5582.52|5582.52|0
1656081440000|2022-06-24 14:37:20|5582.52|5582.52|5582.52|5582.52|5584.29|5584.29|5582.52|5582.52|0
1656081450000|2022-06-24 14:37:30|5586.06|5586.06|5584.29|5584.29|5586.06|5586.06|5584.29|5584.29|0
1656081470000|2022-06-24 14:37:50|5587.82|5587.82|5586.06|5586.06|5587.82|5587.82|5586.06|5586.06|0
1656081480000|2022-06-24 14:38:00|5584.29|5584.29|5582.52|5582.52|5584.29|5584.29|5582.52|5582.52|0
1656081490000|2022-06-24 14:38:10|5584.29|5584.29|5584.29|5584.29|5586.06|5586.06|5584.29|5584.29|0
1656081510000|2022-06-24 14:38:30|5582.97|5582.97|5584.74|5584.74|5584.74|5584.74|5582.97|5582.97|0
1656081520000|2022-06-24 14:38:40|5586.51|5586.51|5584.74|5584.74|5586.51|5586.51|5584.74|5584.74|0
1656081590000|2022-06-24 14:39:50|5586.51|5586.51|5584.74|5584.74|5588.28|5588.28|5584.74|5584.74|0
1656081660000|2022-06-24 14:41:00|5582.97|5582.97|5582.97|5582.97|5586.51|5586.51|5581.2|5581.2|0
1656081680000|2022-06-24 14:41:20|5584.74|5584.74|5582.97|5582.97|5584.74|5584.74|5582.97|5582.97|0
1656081710000|2022-06-24 14:41:50|5586.51|5586.51|5584.74|5584.74|5586.51|5586.51|5584.74|5584.74|0
1656081750000|2022-06-24 14:42:30|5588.28|5588.28|5586.51|5586.51|5590.04|5590.04|5586.51|5586.51|0
1656081770000|2022-06-24 14:42:50|5588.28|5588.28|5590.04|5590.04|5590.04|5590.04|5588.28|5588.28|0
1656081780000|2022-06-24 14:43:00|5591.81|5591.81|5590.04|5590.04|5591.81|5591.81|5590.04|5590.04|0
1656081790000|2022-06-24 14:43:10|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|0
1656081830000|2022-06-24 14:43:50|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|5589.59|0
1656081840000|2022-06-24 14:44:00|5591.36|5591.36|5586.06|5586.06|5591.36|5591.36|5586.06|5586.06|0
1656081850000|2022-06-24 14:44:10|5587.82|5587.82|5587.82|5587.82|5589.59|5589.59|5587.82|5587.82|0
1656081880000|2022-06-24 14:44:40|5586.06|5586.06|5584.29|5584.29|5586.06|5586.06|5584.29|5584.29|0
1656081890000|2022-06-24 14:44:50|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|0
1656081930000|2022-06-24 14:45:30|5584.29|5584.29|5586.06|5586.06|5586.06|5586.06|5584.29|5584.29|0
1656081950000|2022-06-24 14:45:50|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1656081970000|2022-06-24 14:46:10|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1656082010000|2022-06-24 14:46:50|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|0
1656082020000|2022-06-24 14:47:00|5582.52|5582.52|5584.29|5584.29|5584.29|5584.29|5582.52|5582.52|0
1656082030000|2022-06-24 14:47:10|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1656082080000|2022-06-24 14:48:00|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|0
1656082100000|2022-06-24 14:48:20|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1656082150000|2022-06-24 14:49:10|5581.2|5581.2|5586.06|5586.06|5586.06|5586.06|5581.2|5581.2|0
1656082160000|2022-06-24 14:49:20|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1656082200000|2022-06-24 14:50:00|5587.82|5587.82|5584.29|5584.29|5589.59|5589.59|5584.29|5584.29|0
1656082240000|2022-06-24 14:50:40|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|5582.52|0
1656082280000|2022-06-24 14:51:20|5580.75|5580.75|5580.75|5580.75|5580.75|5580.75|5578.98|5578.98|0
1656082290000|2022-06-24 14:51:30|5584.29|5584.29|5580.75|5580.75|5584.29|5584.29|5580.75|5580.75|0
1656082310000|2022-06-24 14:51:50|5582.52|5582.52|5580.75|5580.75|5582.52|5582.52|5580.75|5580.75|0
1656082320000|2022-06-24 14:52:00|5578.12|5578.12|5579.43|5579.43|5579.43|5579.43|5578.12|5578.12|0
1656082330000|2022-06-24 14:52:10|5581.2|5581.2|5579.43|5579.43|5581.2|5581.2|5579.43|5579.43|0
1656082340000|2022-06-24 14:52:20|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|0
1656082350000|2022-06-24 14:52:30|5582.97|5582.97|5581.2|5581.2|5584.74|5584.74|5581.2|5581.2|0
1656082360000|2022-06-24 14:52:40|5582.97|5582.97|5582.97|5582.97|5584.74|5584.74|5582.97|5582.97|0
1656082410000|2022-06-24 14:53:30|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|5581.2|0
1656082440000|2022-06-24 14:54:00|5578.57|5578.57|5579.88|5579.88|5579.88|5579.88|5578.57|5578.57|0
1656082450000|2022-06-24 14:54:10|5578.57|5578.57|5579.88|5579.88|5579.88|5579.88|5578.57|5578.57|0
1656082460000|2022-06-24 14:54:20|5578.57|5578.57|5579.88|5579.88|5579.88|5579.88|5578.57|5578.57|0
1656082500000|2022-06-24 14:55:00|5581.65|5581.65|5578.12|5578.12|5581.65|5581.65|5578.12|5578.12|0
1656082510000|2022-06-24 14:55:10|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|5579.88|0
1656082530000|2022-06-24 14:55:30|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|5578.12|0
1656082550000|2022-06-24 14:55:50|5579.88|5579.88|5578.12|5578.12|5579.88|5579.88|5578.12|5578.12|0
1656082580000|2022-06-24 14:56:20|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|5581.65|0
1656082620000|2022-06-24 14:57:00|5579.88|5579.88|5578.12|5578.12|5579.88|5579.88|5578.12|5578.12|0
1656082640000|2022-06-24 14:57:20|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|5576.8|0
1656082650000|2022-06-24 14:57:30|5575.48|5575.48|5576.8|5576.8|5576.8|5576.8|5575.48|5575.48|0
1656082720000|2022-06-24 14:58:40|5575.03|5575.03|5575.03|5575.03|5575.03|5575.03|5575.03|5575.03|0
1656082730000|2022-06-24 14:58:50|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|0
1656082820000|2022-06-24 15:00:20|5573.26|5573.26|5570.18|5570.18|5573.26|5573.26|5570.18|5570.18|0
1656082880000|2022-06-24 15:01:20|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|0
1656082950000|2022-06-24 15:02:30|5575.48|5575.48|5573.71|5573.71|5575.48|5575.48|5573.71|5573.71|0
1656082960000|2022-06-24 15:02:40|5575.48|5575.48|5573.71|5573.71|5575.48|5575.48|5573.71|5573.71|0
1656082970000|2022-06-24 15:02:50|5571.94|5571.94|5573.71|5573.71|5573.71|5573.71|5571.94|5571.94|0
1656082980000|2022-06-24 15:03:00|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|5571.94|0
1656083020000|2022-06-24 15:03:40|5573.71|5573.71|5573.71|5573.71|5573.71|5573.71|5571.94|5571.94|0
1656083030000|2022-06-24 15:03:50|5571.94|5571.94|5571.94|5571.94|5573.71|5573.71|5570.63|5570.63|0
1656083040000|2022-06-24 15:04:00|5570.18|5570.18|5571.94|5571.94|5571.94|5571.94|5570.18|5570.18|0
1656083060000|2022-06-24 15:04:20|5573.71|5573.71|5571.94|5571.94|5573.71|5573.71|5571.94|5571.94|0
1656083100000|2022-06-24 15:05:00|5570.18|5570.18|5571.94|5571.94|5571.94|5571.94|5570.18|5570.18|0
1656083120000|2022-06-24 15:05:20|5570.18|5570.18|5571.94|5571.94|5571.94|5571.94|5570.18|5570.18|0
1656083150000|2022-06-24 15:05:50|5570.18|5570.18|5568.86|5568.86|5571.94|5571.94|5568.86|5568.86|0
1656083180000|2022-06-24 15:06:20|5570.63|5570.63|5568.86|5568.86|5570.63|5570.63|5568.86|5568.86|0
1656083190000|2022-06-24 15:06:30|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|5570.18|0
1656083200000|2022-06-24 15:06:40|5571.94|5571.94|5570.18|5570.18|5571.94|5571.94|5570.18|5570.18|0
1656083210000|2022-06-24 15:06:50|5568.86|5568.86|5567.54|5567.54|5568.86|5568.86|5567.54|5567.54|0
1656083220000|2022-06-24 15:07:00|5572.85|5572.85|5571.08|5571.08|5572.85|5572.85|5571.08|5571.08|0
1656083230000|2022-06-24 15:07:10|5569.31|5569.31|5567.54|5567.54|5571.08|5571.08|5567.54|5567.54|0
1656083250000|2022-06-24 15:07:30|5571.08|5571.08|5571.08|5571.08|5572.85|5572.85|5571.08|5571.08|0
1656083260000|2022-06-24 15:07:40|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|5572.4|0
1656083280000|2022-06-24 15:08:00|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|5570.63|0
1656083330000|2022-06-24 15:08:50|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656083340000|2022-06-24 15:09:00|5567.99|5567.99|5569.31|5569.31|5569.31|5569.31|5567.99|5567.99|0
1656083430000|2022-06-24 15:10:30|5571.08|5571.08|5569.31|5569.31|5571.08|5571.08|5569.31|5569.31|0
1656083450000|2022-06-24 15:10:50|5571.08|5571.08|5569.31|5569.31|5571.08|5571.08|5569.31|5569.31|0
1656083520000|2022-06-24 15:12:00|5571.08|5571.08|5569.31|5569.31|5571.08|5571.08|5569.31|5569.31|0
1656083540000|2022-06-24 15:12:20|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656083550000|2022-06-24 15:12:30|5569.31|5569.31|5567.54|5567.54|5569.31|5569.31|5567.54|5567.54|0
1656083570000|2022-06-24 15:12:50|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656083580000|2022-06-24 15:13:00|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656083610000|2022-06-24 15:13:30|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656083630000|2022-06-24 15:13:50|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656083640000|2022-06-24 15:14:00|5569.31|5569.31|5567.54|5567.54|5569.31|5569.31|5567.54|5567.54|0
1656083670000|2022-06-24 15:14:30|5569.31|5569.31|5567.54|5567.54|5569.31|5569.31|5567.54|5567.54|0
1656083690000|2022-06-24 15:14:50|5569.31|5569.31|5567.54|5567.54|5569.31|5569.31|5567.54|5567.54|0
1656083730000|2022-06-24 15:15:30|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656083750000|2022-06-24 15:15:50|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|0
1656083760000|2022-06-24 15:16:00|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|0
1656083790000|2022-06-24 15:16:30|5571.53|5571.53|5569.76|5569.76|5571.53|5571.53|5569.76|5569.76|0
1656083810000|2022-06-24 15:16:50|5567.99|5567.99|5567.99|5567.99|5567.99|5567.99|5567.99|5567.99|0
1656083820000|2022-06-24 15:17:00|5571.53|5571.53|5566.68|5566.68|5571.53|5571.53|5566.68|5566.68|0
1656083840000|2022-06-24 15:17:20|5564.91|5564.91|5567.99|5567.99|5567.99|5567.99|5564.91|5564.91|0
1656083850000|2022-06-24 15:17:30|5569.76|5569.76|5567.99|5567.99|5569.76|5569.76|5567.99|5567.99|0
1656083860000|2022-06-24 15:17:40|5566.22|5566.22|5567.99|5567.99|5567.99|5567.99|5566.22|5566.22|0
1656083870000|2022-06-24 15:17:50|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|5569.76|0
1656083880000|2022-06-24 15:18:00|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|5571.53|0
1656083890000|2022-06-24 15:18:10|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|5572.85|0
1656083900000|2022-06-24 15:18:20|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|5571.08|0
1656083910000|2022-06-24 15:18:30|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656083920000|2022-06-24 15:18:40|5571.08|5571.08|5569.31|5569.31|5571.08|5571.08|5569.31|5569.31|0
1656083960000|2022-06-24 15:19:20|5567.54|5567.54|5569.31|5569.31|5569.31|5569.31|5567.54|5567.54|0
1656083990000|2022-06-24 15:19:50|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656084000000|2022-06-24 15:20:00|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656084010000|2022-06-24 15:20:10|5567.54|5567.54|5565.77|5565.77|5567.54|5567.54|5565.77|5565.77|0
1656084020000|2022-06-24 15:20:20|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656084040000|2022-06-24 15:20:40|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656084050000|2022-06-24 15:20:50|5564|5564|5562.24|5562.24|5564|5564|5562.24|5562.24|0
1656084060000|2022-06-24 15:21:00|5564|5564|5564|5564|5564|5564|5564|5564|0
1656084070000|2022-06-24 15:21:10|5562.24|5562.24|5564|5564|5564|5564|5562.24|5562.24|0
1656084080000|2022-06-24 15:21:20|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|0
1656084100000|2022-06-24 15:21:40|5564|5564|5564|5564|5564|5564|5564|5564|0
1656084110000|2022-06-24 15:21:50|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1656084120000|2022-06-24 15:22:00|5564|5564|5562.24|5562.24|5564|5564|5562.24|5562.24|0
1656084130000|2022-06-24 15:22:10|5564|5564|5562.24|5562.24|5564|5564|5562.24|5562.24|0
1656084160000|2022-06-24 15:22:40|5560.47|5560.47|5560.47|5560.47|5562.24|5562.24|5560.47|5560.47|0
1656084190000|2022-06-24 15:23:10|5562.24|5562.24|5562.24|5562.24|5564|5564|5562.24|5562.24|0
1656084200000|2022-06-24 15:23:20|5560.47|5560.47|5562.24|5562.24|5562.24|5562.24|5560.47|5560.47|0
1656084210000|2022-06-24 15:23:30|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|0
1656084250000|2022-06-24 15:24:10|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|0
1656084270000|2022-06-24 15:24:30|5562.69|5562.69|5560.92|5560.92|5562.69|5562.69|5559.15|5559.15|0
1656084280000|2022-06-24 15:24:40|5559.15|5559.15|5559.15|5559.15|5559.15|5559.15|5557.38|5557.38|0
1656084310000|2022-06-24 15:25:10|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|5560.92|0
1656084330000|2022-06-24 15:25:30|5562.69|5562.69|5562.69|5562.69|5562.69|5562.69|5560.92|5560.92|0
1656084340000|2022-06-24 15:25:40|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|5564.46|0
1656084350000|2022-06-24 15:25:50|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656084370000|2022-06-24 15:26:10|5567.54|5567.54|5565.77|5565.77|5567.54|5567.54|5565.77|5565.77|0
1656084390000|2022-06-24 15:26:30|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656084420000|2022-06-24 15:27:00|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656084430000|2022-06-24 15:27:10|5564|5564|5564|5564|5564|5564|5564|5564|0
1656084450000|2022-06-24 15:27:30|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|5565.77|0
1656084460000|2022-06-24 15:27:40|5567.54|5567.54|5565.77|5565.77|5567.54|5567.54|5565.77|5565.77|0
1656084470000|2022-06-24 15:27:50|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|5567.54|0
1656084480000|2022-06-24 15:28:00|5569.31|5569.31|5567.54|5567.54|5569.31|5569.31|5567.54|5567.54|0
1656084510000|2022-06-24 15:28:30|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|5569.31|0
1656084530000|2022-06-24 15:28:50|5571.08|5571.08|5569.31|5569.31|5571.08|5571.08|5569.31|5569.31|0
1656084540000|2022-06-24 15:29:00|5567.54|5567.54|5569.31|5569.31|5569.31|5569.31|5567.54|5567.54|0
1656084550000|2022-06-24 15:29:10|5570.63|5570.63|5573.26|5573.26|5573.71|5573.71|5570.63|5570.63|0
1656084560000|2022-06-24 15:29:20|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|0
1656084570000|2022-06-24 15:29:30|5575.03|5575.03|5573.26|5573.26|5575.03|5575.03|5571.49|5571.49|0
1656084580000|2022-06-24 15:29:40|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|0
1656314160000|2022-06-27 07:16:00|5612.62|5612.62|5613.49|5613.49|5615.26|5615.26|5612.62|5612.62|0
1656314180000|2022-06-27 07:16:20|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|5614.81|0
1656314270000|2022-06-27 07:17:50|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|0
1656314280000|2022-06-27 07:18:00|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1656314290000|2022-06-27 07:18:10|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1656314330000|2022-06-27 07:18:50|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|5598.89|0
1656314370000|2022-06-27 07:19:30|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|5602.43|0
1656314480000|2022-06-27 07:21:20|5600.66|5600.66|5600.66|5600.66|5600.66|5600.66|5600.66|5600.66|0
1656314490000|2022-06-27 07:21:30|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|0
1656314560000|2022-06-27 07:22:40|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1656314600000|2022-06-27 07:23:20|5603.33|5603.33|5603.33|5603.33|5603.33|5603.33|5603.33|5603.33|0
1656314800000|2022-06-27 07:26:40|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1656314820000|2022-06-27 07:27:00|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1656314840000|2022-06-27 07:27:20|5607.73|5607.73|5609.5|5609.5|5609.5|5609.5|5607.73|5607.73|0
1656314850000|2022-06-27 07:27:30|5607.73|5607.73|5605.96|5605.96|5607.73|5607.73|5605.96|5605.96|0
1656314900000|2022-06-27 07:28:20|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|5604.19|0
1656314930000|2022-06-27 07:28:50|5593.58|5593.58|5578.57|5578.57|5593.58|5593.58|5578.57|5578.57|0
1656314940000|2022-06-27 07:29:00|5582.1|5582.1|5583.87|5583.87|5583.87|5583.87|5582.1|5582.1|0
1656314950000|2022-06-27 07:29:10|5582.1|5582.1|5583.87|5583.87|5583.87|5583.87|5582.1|5582.1|0
1656314970000|2022-06-27 07:29:30|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|5587.41|0
1656315020000|2022-06-27 07:30:20|5589.18|5589.18|5590.95|5590.95|5590.95|5590.95|5589.18|5589.18|0
1656315040000|2022-06-27 07:30:40|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|5594.49|0
1656315150000|2022-06-27 07:32:30|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1656315160000|2022-06-27 07:32:40|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|5599.34|0
1656315230000|2022-06-27 07:33:50|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|0
1656315250000|2022-06-27 07:34:10|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|0
1656315270000|2022-06-27 07:34:30|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|5602.88|0
1656315290000|2022-06-27 07:34:50|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1656315350000|2022-06-27 07:35:50|5607.28|5607.28|5607.28|5607.28|5607.28|5607.28|5607.28|5607.28|0
1656315380000|2022-06-27 07:36:20|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|0
1656315440000|2022-06-27 07:37:20|5610.82|5610.82|5613.45|5613.45|5613.45|5613.45|5610.82|5610.82|0
1656315510000|2022-06-27 07:38:30|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1656315540000|2022-06-27 07:39:00|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|0
1656315620000|2022-06-27 07:40:20|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1656315650000|2022-06-27 07:40:50|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|0
1656315680000|2022-06-27 07:41:20|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1656315690000|2022-06-27 07:41:30|5607.73|5607.73|5605.96|5605.96|5607.73|5607.73|5605.96|5605.96|0
1656315700000|2022-06-27 07:41:40|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1656315730000|2022-06-27 07:42:10|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|5606.41|0
1656315740000|2022-06-27 07:42:20|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|5609.05|0
1656315760000|2022-06-27 07:42:40|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|0
1656315800000|2022-06-27 07:43:20|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|0
1656315850000|2022-06-27 07:44:10|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|0
1656315860000|2022-06-27 07:44:20|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|0
1656315880000|2022-06-27 07:44:40|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|0
1656315890000|2022-06-27 07:44:50|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1656315900000|2022-06-27 07:45:00|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|0
1656316030000|2022-06-27 07:47:10|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|5614.35|0
1656316040000|2022-06-27 07:47:20|5612.59|5612.59|5614.35|5614.35|5614.35|5614.35|5612.59|5612.59|0
1656316060000|2022-06-27 07:47:40|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|0
1656316070000|2022-06-27 07:47:50|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|0
1656316080000|2022-06-27 07:48:00|5612.13|5612.13|5610.37|5610.37|5612.13|5612.13|5610.37|5610.37|0
1656316130000|2022-06-27 07:48:50|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|0
1656316140000|2022-06-27 07:49:00|5617.44|5617.44|5615.67|5615.67|5617.44|5617.44|5615.67|5615.67|0
1656316150000|2022-06-27 07:49:10|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|0
1656316160000|2022-06-27 07:49:20|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|0
1656316200000|2022-06-27 07:50:00|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|0
1656316220000|2022-06-27 07:50:20|5615.67|5615.67|5617.44|5617.44|5617.44|5617.44|5615.67|5615.67|0
1656316230000|2022-06-27 07:50:30|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|0
1656316250000|2022-06-27 07:50:50|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|0
1656316270000|2022-06-27 07:51:10|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|0
1656316320000|2022-06-27 07:52:00|5613.9|5613.9|5612.13|5612.13|5613.9|5613.9|5612.13|5612.13|0
1656316440000|2022-06-27 07:54:00|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|0
1656316450000|2022-06-27 07:54:10|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|5615.67|0
1656316470000|2022-06-27 07:54:30|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|0
1656316520000|2022-06-27 07:55:20|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|0
1656316600000|2022-06-27 07:56:40|5615.67|5615.67|5620.07|5620.07|5620.07|5620.07|5615.67|5615.67|0
1656316640000|2022-06-27 07:57:20|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|5621.84|0
1656316690000|2022-06-27 07:58:10|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|0
1656316750000|2022-06-27 07:59:10|5625.38|5625.38|5623.61|5623.61|5625.38|5625.38|5623.61|5623.61|0
1656316790000|2022-06-27 07:59:50|5624.93|5624.93|5623.16|5623.16|5624.93|5624.93|5623.16|5623.16|0
1656316810000|2022-06-27 08:00:10|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|0
1656316830000|2022-06-27 08:00:30|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|5626.7|0
1656316870000|2022-06-27 08:01:10|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|5624.93|0
1656316880000|2022-06-27 08:01:20|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|5623.61|0
1656316950000|2022-06-27 08:02:30|5625.38|5625.38|5623.61|5623.61|5625.38|5625.38|5623.61|5623.61|0
1656316980000|2022-06-27 08:03:00|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|5625.38|0
1656317020000|2022-06-27 08:03:40|5621.84|5621.84|5616.54|5616.54|5623.61|5623.61|5616.54|5616.54|0
1656317030000|2022-06-27 08:03:50|5620.07|5620.07|5621.84|5621.84|5621.84|5621.84|5620.07|5620.07|0
1656317060000|2022-06-27 08:04:20|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|0
1656317180000|2022-06-27 08:06:20|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656317280000|2022-06-27 08:08:00|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|5620.07|0
1656317320000|2022-06-27 08:08:40|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656317380000|2022-06-27 08:09:40|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656317420000|2022-06-27 08:10:20|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1656317430000|2022-06-27 08:10:30|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|0
1656317440000|2022-06-27 08:10:40|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1656317460000|2022-06-27 08:11:00|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|0
1656317480000|2022-06-27 08:11:20|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|0
1656317580000|2022-06-27 08:13:00|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|0
1656317590000|2022-06-27 08:13:10|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|5617.44|0
1656317620000|2022-06-27 08:13:40|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|5620.98|0
1656317640000|2022-06-27 08:14:00|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|5622.75|0
1656317700000|2022-06-27 08:15:00|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|0
1656317720000|2022-06-27 08:15:20|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|5620.53|0
1656317760000|2022-06-27 08:16:00|5618.76|5618.76|5620.07|5620.07|5620.07|5620.07|5618.76|5618.76|0
1656317790000|2022-06-27 08:16:30|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656317840000|2022-06-27 08:17:20|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1656317870000|2022-06-27 08:17:50|5613|5613|5613|5613|5613|5613|5613|5613|0
1656317880000|2022-06-27 08:18:00|5618.31|5618.31|5620.07|5620.07|5620.07|5620.07|5618.31|5618.31|0
1656317910000|2022-06-27 08:18:30|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656317980000|2022-06-27 08:19:40|5616.54|5616.54|5614.77|5614.77|5616.54|5616.54|5614.77|5614.77|0
1656318100000|2022-06-27 08:21:40|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|5613.45|0
1656318120000|2022-06-27 08:22:00|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1656318130000|2022-06-27 08:22:10|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656318140000|2022-06-27 08:22:20|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1656318150000|2022-06-27 08:22:30|5619.62|5619.62|5621.39|5621.39|5621.39|5621.39|5619.62|5619.62|0
1656318210000|2022-06-27 08:23:30|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1656318260000|2022-06-27 08:24:20|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|5619.62|0
1656318370000|2022-06-27 08:26:10|5616.08|5616.08|5619.62|5619.62|5619.62|5619.62|5616.08|5616.08|0
1656318450000|2022-06-27 08:27:30|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|5617.85|0
1656318550000|2022-06-27 08:29:10|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|0
1656318590000|2022-06-27 08:29:50|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|5622.71|0
1656318600000|2022-06-27 08:30:00|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|0
1656318620000|2022-06-27 08:30:20|5622.71|5622.71|5619.17|5619.17|5622.71|5622.71|5619.17|5619.17|0
1656318690000|2022-06-27 08:31:30|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|5620.94|0
1656318700000|2022-06-27 08:31:40|5619.17|5619.17|5617.85|5617.85|5619.17|5619.17|5617.85|5617.85|0
1656318770000|2022-06-27 08:32:50|5616.08|5616.08|5616.08|5616.08|5616.08|5616.08|5616.08|5616.08|0
1656318940000|2022-06-27 08:35:40|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1656318950000|2022-06-27 08:35:50|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656319100000|2022-06-27 08:38:20|5618.31|5618.31|5616.99|5616.99|5618.31|5618.31|5616.99|5616.99|0
1656319140000|2022-06-27 08:39:00|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|5615.22|0
1656319210000|2022-06-27 08:40:10|5616.99|5616.99|5616.99|5616.99|5618.76|5618.76|5616.99|5616.99|0
1656319230000|2022-06-27 08:40:30|5615.22|5615.22|5608.14|5608.14|5615.22|5615.22|5608.14|5608.14|0
1656319270000|2022-06-27 08:41:10|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|5609.91|0
1656319290000|2022-06-27 08:41:30|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|5611.68|0
1656319370000|2022-06-27 08:42:50|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|5616.99|0
1656319380000|2022-06-27 08:43:00|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656319400000|2022-06-27 08:43:20|5620.07|5620.07|5618.31|5618.31|5620.07|5620.07|5618.31|5618.31|0
1656319470000|2022-06-27 08:44:30|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656319530000|2022-06-27 08:45:30|5618.31|5618.31|5620.07|5620.07|5620.07|5620.07|5618.31|5618.31|0
1656319570000|2022-06-27 08:46:10|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656319640000|2022-06-27 08:47:20|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656319700000|2022-06-27 08:48:20|5615.22|5615.22|5616.54|5616.54|5616.54|5616.54|5615.22|5615.22|0
1656319740000|2022-06-27 08:49:00|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|5618.31|0
1656319830000|2022-06-27 08:50:30|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|5616.54|0
1656319840000|2022-06-27 08:50:40|5614.77|5614.77|5613|5613|5614.77|5614.77|5613|5613|0
1656319870000|2022-06-27 08:51:10|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|0
1656319890000|2022-06-27 08:51:30|5613|5613|5613|5613|5613|5613|5613|5613|0
1656319900000|2022-06-27 08:51:40|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1656319920000|2022-06-27 08:52:00|5613.45|5613.45|5612.13|5612.13|5613.45|5613.45|5612.13|5612.13|0
1656320060000|2022-06-27 08:54:20|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|0
1656320130000|2022-06-27 08:55:30|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|0
1656320260000|2022-06-27 08:57:40|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|5610.37|0
1656320290000|2022-06-27 08:58:10|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|5612.13|0
1656320400000|2022-06-27 09:00:00|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|5613.9|0
1656320540000|2022-06-27 09:02:20|5615.22|5615.22|5616.54|5616.54|5616.54|5616.54|5615.22|5615.22|0
1656320600000|2022-06-27 09:03:20|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|5614.77|0
1656320720000|2022-06-27 09:05:20|5613|5613|5613|5613|5613|5613|5613|5613|0
1656320810000|2022-06-27 09:06:50|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|0
1656320990000|2022-06-27 09:09:50|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|0
1656321150000|2022-06-27 09:12:30|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|5611.23|0
1656321160000|2022-06-27 09:12:40|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|5609.46|0
1656321180000|2022-06-27 09:13:00|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|0
1656321210000|2022-06-27 09:13:30|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1656321220000|2022-06-27 09:13:40|5600.62|5600.62|5602.39|5602.39|5602.39|5602.39|5600.62|5600.62|0
1656321270000|2022-06-27 09:14:30|5600.62|5600.62|5598.85|5598.85|5600.62|5600.62|5598.85|5598.85|0
1656321410000|2022-06-27 09:16:50|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|0
1656321520000|2022-06-27 09:18:40|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1656321640000|2022-06-27 09:20:40|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|0
1656321730000|2022-06-27 09:22:10|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|0
1656321760000|2022-06-27 09:22:40|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|0
1656321820000|2022-06-27 09:23:40|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|5603.29|0
1656321980000|2022-06-27 09:26:20|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|5605.06|0
1656321990000|2022-06-27 09:26:30|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|5606.83|0
1656322080000|2022-06-27 09:28:00|5605.06|5605.06|5603.29|5603.29|5605.06|5605.06|5603.29|5603.29|0
1656322160000|2022-06-27 09:29:20|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|0
1656322370000|2022-06-27 09:32:50|5606.38|5606.38|5606.38|5606.38|5606.38|5606.38|5606.38|5606.38|0
1656322380000|2022-06-27 09:33:00|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|5607.69|0
1656322430000|2022-06-27 09:33:50|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|5605.92|0
1656322460000|2022-06-27 09:34:20|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|0
1656322510000|2022-06-27 09:35:10|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|0
1656322550000|2022-06-27 09:35:50|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|5601.07|0
1656322600000|2022-06-27 09:36:40|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1656322610000|2022-06-27 09:36:50|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|0
1656322710000|2022-06-27 09:38:30|5596.22|5596.22|5596.22|5596.22|5596.22|5596.22|5596.22|5596.22|0
1656322730000|2022-06-27 09:38:50|5594.45|5594.45|5596.22|5596.22|5596.22|5596.22|5594.45|5594.45|0
1656323020000|2022-06-27 09:43:40|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1656323200000|2022-06-27 09:46:40|5596.22|5596.22|5597.98|5597.98|5597.98|5597.98|5596.22|5596.22|0
1656323300000|2022-06-27 09:48:20|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1656323400000|2022-06-27 09:50:00|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|5597.98|0
1656323430000|2022-06-27 09:50:30|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|5599.75|0
1656323480000|2022-06-27 09:51:20|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|5601.52|0
1656323760000|2022-06-27 09:56:00|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|5602.84|0
1656323830000|2022-06-27 09:57:10|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|5604.61|0
1656323850000|2022-06-27 09:57:30|5605.92|5605.92|5609.87|5609.87|5609.87|5609.87|5605.92|5605.92|0
1656323860000|2022-06-27 09:57:40|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|5611.64|0
1656323960000|2022-06-27 09:59:20|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|5613.41|0
1656324030000|2022-06-27 10:00:30|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|0
1656324090000|2022-06-27 10:01:30|5616.5|5616.5|5616.5|5616.5|5616.5|5616.5|5616.5|5616.5|0
1656324100000|2022-06-27 10:01:40|5614.73|5614.73|5614.73|5614.73|5614.73|5614.73|5614.73|5614.73|0
1656324120000|2022-06-27 10:02:00|5616.05|5616.05|5617.36|5617.36|5617.36|5617.36|5616.05|5616.05|0
1656324130000|2022-06-27 10:02:10|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|5617.36|5617.36|0
1656324180000|2022-06-27 10:03:00|5620|5620|5620|5620|5620|5620|5620|5620|0
1656324240000|2022-06-27 10:04:00|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1656324450000|2022-06-27 10:07:30|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|0
1656324510000|2022-06-27 10:08:30|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1656324600000|2022-06-27 10:10:00|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|5622.63|0
1656324750000|2022-06-27 10:12:30|5620|5620|5622.63|5622.63|5622.63|5622.63|5620|5620|0
1656324890000|2022-06-27 10:14:50|5621.31|5621.31|5620|5620|5621.31|5621.31|5620|5620|0
1656324900000|2022-06-27 10:15:00|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1656324950000|2022-06-27 10:15:50|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|0
1656324960000|2022-06-27 10:16:00|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1656324980000|2022-06-27 10:16:20|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1656325070000|2022-06-27 10:17:50|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1656325240000|2022-06-27 10:20:40|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1656325270000|2022-06-27 10:21:10|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|0
1656325410000|2022-06-27 10:23:30|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|5626.62|0
1656325430000|2022-06-27 10:23:50|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|5624.85|0
1656325440000|2022-06-27 10:24:00|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1656325460000|2022-06-27 10:24:20|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1656325620000|2022-06-27 10:27:00|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1656325640000|2022-06-27 10:27:20|5621.31|5621.31|5616.46|5616.46|5621.31|5621.31|5614.69|5614.69|0
1656325710000|2022-06-27 10:28:30|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|0
1656325830000|2022-06-27 10:30:30|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|0
1656326060000|2022-06-27 10:34:20|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1656326100000|2022-06-27 10:35:00|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|5619.55|0
1656326220000|2022-06-27 10:37:00|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|5620.86|0
1656326260000|2022-06-27 10:37:40|5616.46|5616.46|5617.78|5617.78|5617.78|5617.78|5616.46|5616.46|0
1656326280000|2022-06-27 10:38:00|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|5616.01|0
1656326430000|2022-06-27 10:40:30|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|5617.78|0
1656326450000|2022-06-27 10:40:50|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|0
1656326480000|2022-06-27 10:41:20|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1656326660000|2022-06-27 10:44:20|5620|5620|5620|5620|5620|5620|5620|5620|0
1656326890000|2022-06-27 10:48:10|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|5621.77|0
1656326960000|2022-06-27 10:49:20|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|5623.08|0
1656327120000|2022-06-27 10:52:00|5621.77|5621.77|5622.22|5622.22|5622.22|5622.22|5620.45|5620.45|0
1656327190000|2022-06-27 10:53:10|5620.45|5620.45|5619.13|5619.13|5620.45|5620.45|5619.13|5619.13|0
1656327200000|2022-06-27 10:53:20|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|0
1656327220000|2022-06-27 10:53:40|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|0
1656327280000|2022-06-27 10:54:40|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|0
1656327300000|2022-06-27 10:55:00|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|5619.13|0
1656327480000|2022-06-27 10:58:00|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|0
1656327490000|2022-06-27 10:58:10|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|0
1656327610000|2022-06-27 11:00:10|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|5623.99|0
1656327670000|2022-06-27 11:01:10|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|5622.22|0
1656327760000|2022-06-27 11:02:40|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|0
1656327780000|2022-06-27 11:03:00|5618.68|5618.68|5616.91|5616.91|5618.68|5618.68|5616.91|5616.91|0
1656327790000|2022-06-27 11:03:10|5615.14|5615.14|5615.14|5615.14|5615.14|5615.14|5615.14|5615.14|0
1656327930000|2022-06-27 11:05:30|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|0
1656327940000|2022-06-27 11:05:40|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1656327980000|2022-06-27 11:06:20|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|0
1656328160000|2022-06-27 11:09:20|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|5618.23|0
1656328320000|2022-06-27 11:12:00|5620|5620|5620|5620|5620|5620|5620|5620|0
1656328500000|2022-06-27 11:15:00|5621.31|5621.31|5623.08|5623.08|5623.08|5623.08|5621.31|5621.31|0
1656328560000|2022-06-27 11:16:00|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|5620.45|0
1656328730000|2022-06-27 11:18:50|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|5618.68|0
1656328850000|2022-06-27 11:20:50|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|5617.36|0
1656328920000|2022-06-27 11:22:00|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|0
1656328930000|2022-06-27 11:22:10|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|0
1656328980000|2022-06-27 11:23:00|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|0
1656329000000|2022-06-27 11:23:20|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|5615.59|0
1656329040000|2022-06-27 11:24:00|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|5613.83|0
1656329050000|2022-06-27 11:24:10|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1656329090000|2022-06-27 11:24:50|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|5610.29|0
1656329140000|2022-06-27 11:25:40|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|5608.97|0
1656329170000|2022-06-27 11:26:10|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|0
1656329220000|2022-06-27 11:27:00|5608.97|5608.97|5607.2|5607.2|5608.97|5608.97|5607.2|5607.2|0
1656329450000|2022-06-27 11:30:50|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|5603.67|0
1656329530000|2022-06-27 11:32:10|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1656329560000|2022-06-27 11:32:40|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|0
1656329700000|2022-06-27 11:35:00|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|5601.44|0
1656329810000|2022-06-27 11:36:50|5602.76|5602.76|5600.99|5600.99|5602.76|5602.76|5600.99|5600.99|0
1656329820000|2022-06-27 11:37:00|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1656329830000|2022-06-27 11:37:10|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|5600.54|0
1656329960000|2022-06-27 11:39:20|5598.77|5598.77|5598.77|5598.77|5598.77|5598.77|5598.77|5598.77|0
1656330110000|2022-06-27 11:41:50|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|0
1656330180000|2022-06-27 11:43:00|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|0
1656330330000|2022-06-27 11:45:30|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|5597.46|0
1656330410000|2022-06-27 11:46:50|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|5599.22|0
1656330420000|2022-06-27 11:47:00|5601.86|5601.86|5600.54|5600.54|5601.86|5601.86|5599.22|5599.22|0
1656330430000|2022-06-27 11:47:10|5597.91|5597.91|5600.54|5600.54|5600.54|5600.54|5597.91|5597.91|0
1656330600000|2022-06-27 11:50:00|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1656330620000|2022-06-27 11:50:20|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|0
1656330680000|2022-06-27 11:51:20|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1656330740000|2022-06-27 11:52:20|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|5604.08|0
1656330780000|2022-06-27 11:53:00|5602.76|5602.76|5604.08|5604.08|5604.08|5604.08|5602.76|5602.76|0
1656330880000|2022-06-27 11:54:40|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|5602.31|0
1656331000000|2022-06-27 11:56:40|5599.68|5599.68|5600.99|5600.99|5600.99|5600.99|5599.68|5599.68|0
1656331020000|2022-06-27 11:57:00|5598.36|5598.36|5599.68|5599.68|5599.68|5599.68|5598.36|5598.36|0
1656331140000|2022-06-27 11:59:00|5598.36|5598.36|5600.99|5600.99|5600.99|5600.99|5598.36|5598.36|0
1656331330000|2022-06-27 12:02:10|5602.31|5602.31|5603.63|5603.63|5603.63|5603.63|5602.31|5602.31|0
1656331360000|2022-06-27 12:02:40|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1656331390000|2022-06-27 12:03:10|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|0
1656331400000|2022-06-27 12:03:20|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1656331420000|2022-06-27 12:03:40|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|5608.93|0
1656331630000|2022-06-27 12:07:10|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|5607.16|0
1656331650000|2022-06-27 12:07:30|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|5605.4|0
1656331700000|2022-06-27 12:08:20|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|5603.63|0
1656331970000|2022-06-27 12:12:50|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|0
1656332030000|2022-06-27 12:13:50|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|0
1656332050000|2022-06-27 12:14:10|5598.77|5598.77|5600.09|5600.09|5600.09|5600.09|5598.77|5598.77|0
1656332090000|2022-06-27 12:14:50|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|5601.86|0
1656332300000|2022-06-27 12:18:20|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|0
1656332320000|2022-06-27 12:18:40|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|0
1656332340000|2022-06-27 12:19:00|5606.71|5606.71|5606.71|5606.71|5606.71|5606.71|5606.71|5606.71|0
1656332400000|2022-06-27 12:20:00|5608.03|5608.03|5609.35|5609.35|5609.35|5609.35|5608.03|5608.03|0
1656332580000|2022-06-27 12:23:00|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|5612.88|0
1656332630000|2022-06-27 12:23:50|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|0
1656332660000|2022-06-27 12:24:20|5606.71|5606.71|5609.35|5609.35|5609.35|5609.35|5606.71|5606.71|0
1656332790000|2022-06-27 12:26:30|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|0
1656332880000|2022-06-27 12:28:00|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|0
1656332920000|2022-06-27 12:28:40|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|0
1656332950000|2022-06-27 12:29:10|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|0
1656333050000|2022-06-27 12:30:50|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|5610.66|0
1656333060000|2022-06-27 12:31:00|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|5611.98|0
1656333110000|2022-06-27 12:31:50|5609.35|5609.35|5606.71|5606.71|5609.35|5609.35|5606.71|5606.71|0
1656333120000|2022-06-27 12:32:00|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|0
1656333130000|2022-06-27 12:32:10|5606.71|5606.71|5603.18|5603.18|5606.71|5606.71|5603.18|5603.18|0
1656333140000|2022-06-27 12:32:20|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|0
1656333240000|2022-06-27 12:34:00|5602.72|5602.72|5600.95|5600.95|5602.72|5602.72|5600.95|5600.95|0
1656333260000|2022-06-27 12:34:20|5599.19|5599.19|5593.88|5593.88|5599.19|5599.19|5593.88|5593.88|0
1656333280000|2022-06-27 12:34:40|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|0
1656333310000|2022-06-27 12:35:10|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1656333320000|2022-06-27 12:35:20|5591.25|5591.25|5593.01|5593.01|5593.01|5593.01|5591.25|5591.25|0
1656333510000|2022-06-27 12:38:30|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656333570000|2022-06-27 12:39:30|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656333670000|2022-06-27 12:41:10|5594.78|5594.78|5594.78|5594.78|5598.32|5598.32|5594.78|5594.78|0
1656333680000|2022-06-27 12:41:20|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656333790000|2022-06-27 12:43:10|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5593.92|5593.92|0
1656333810000|2022-06-27 12:43:30|5593.92|5593.92|5593.92|5593.92|5593.92|5593.92|5593.92|5593.92|0
1656333820000|2022-06-27 12:43:40|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656333850000|2022-06-27 12:44:10|5598.32|5598.32|5598.32|5598.32|5598.32|5598.32|5598.32|5598.32|0
1656333920000|2022-06-27 12:45:20|5595.69|5595.69|5597|5597|5597|5597|5595.69|5595.69|0
1656333930000|2022-06-27 12:45:30|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1656334070000|2022-06-27 12:47:50|5597|5597|5597|5597|5597|5597|5593.47|5593.47|0
1656334080000|2022-06-27 12:48:00|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1656334090000|2022-06-27 12:48:10|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1656334110000|2022-06-27 12:48:30|5595.24|5595.24|5593.47|5593.47|5595.24|5595.24|5593.47|5593.47|0
1656334120000|2022-06-27 12:48:40|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1656334130000|2022-06-27 12:48:50|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1656334140000|2022-06-27 12:49:00|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334170000|2022-06-27 12:49:30|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|0
1656334210000|2022-06-27 12:50:10|5594.78|5594.78|5591.25|5591.25|5594.78|5594.78|5591.25|5591.25|0
1656334220000|2022-06-27 12:50:20|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|5592.56|0
1656334260000|2022-06-27 12:51:00|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|5590.79|0
1656334300000|2022-06-27 12:51:40|5592.56|5592.56|5590.79|5590.79|5592.56|5592.56|5590.79|5590.79|0
1656334320000|2022-06-27 12:52:00|5588.16|5588.16|5589.48|5589.48|5589.48|5589.48|5588.16|5588.16|0
1656334360000|2022-06-27 12:52:40|5593.01|5593.01|5592.56|5592.56|5594.33|5594.33|5592.56|5592.56|0
1656334440000|2022-06-27 12:54:00|5590.79|5590.79|5589.48|5589.48|5590.79|5590.79|5589.48|5589.48|0
1656334450000|2022-06-27 12:54:10|5588.16|5588.16|5589.48|5589.48|5589.48|5589.48|5588.16|5588.16|0
1656334470000|2022-06-27 12:54:30|5587.71|5587.71|5587.71|5587.71|5589.48|5589.48|5587.71|5587.71|0
1656334510000|2022-06-27 12:55:10|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|5591.25|0
1656334520000|2022-06-27 12:55:20|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334590000|2022-06-27 12:56:30|5593.47|5593.47|5594.78|5594.78|5594.78|5594.78|5593.47|5593.47|0
1656334640000|2022-06-27 12:57:20|5596.55|5596.55|5593.01|5593.01|5596.55|5596.55|5593.01|5593.01|0
1656334690000|2022-06-27 12:58:10|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334800000|2022-06-27 13:00:00|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656334810000|2022-06-27 13:00:10|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334820000|2022-06-27 13:00:20|5593.47|5593.47|5594.78|5594.78|5594.78|5594.78|5593.47|5593.47|0
1656334840000|2022-06-27 13:00:40|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656334850000|2022-06-27 13:00:50|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334890000|2022-06-27 13:01:30|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1656334900000|2022-06-27 13:01:40|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1656334920000|2022-06-27 13:02:00|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|5592.15|0
1656334930000|2022-06-27 13:02:10|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1656334940000|2022-06-27 13:02:20|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1656334950000|2022-06-27 13:02:30|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5588.61|5588.61|0
1656334960000|2022-06-27 13:02:40|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|0
1656335080000|2022-06-27 13:04:40|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1656335120000|2022-06-27 13:05:20|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|5588.16|0
1656335160000|2022-06-27 13:06:00|5586.84|5586.84|5588.16|5588.16|5588.16|5588.16|5586.84|5586.84|0
1656335220000|2022-06-27 13:07:00|5589.93|5589.93|5588.16|5588.16|5589.93|5589.93|5588.16|5588.16|0
1656335310000|2022-06-27 13:08:30|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1656335420000|2022-06-27 13:10:20|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1656335480000|2022-06-27 13:11:20|5593.01|5593.01|5594.33|5594.33|5594.33|5594.33|5593.01|5593.01|0
1656335490000|2022-06-27 13:11:30|5595.65|5595.65|5596.97|5596.97|5596.97|5596.97|5595.65|5595.65|0
1656335500000|2022-06-27 13:11:40|5598.28|5598.28|5599.6|5599.6|5599.6|5599.6|5598.28|5598.28|0
1656335560000|2022-06-27 13:12:40|5601.37|5601.37|5599.6|5599.6|5601.37|5601.37|5599.6|5599.6|0
1656335570000|2022-06-27 13:12:50|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|5597.83|0
1656335640000|2022-06-27 13:14:00|5601.37|5601.37|5599.6|5599.6|5601.37|5601.37|5599.6|5599.6|0
1656335650000|2022-06-27 13:14:10|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|5601.37|0
1656335710000|2022-06-27 13:15:10|5602.69|5602.69|5604|5604|5604|5604|5602.69|5602.69|0
1656335720000|2022-06-27 13:15:20|5601.37|5601.37|5604|5604|5604|5604|5601.37|5601.37|0
1656335960000|2022-06-27 13:19:20|5605.77|5605.77|5602.23|5602.23|5605.77|5605.77|5602.23|5602.23|0
1656335980000|2022-06-27 13:19:40|5604|5604|5604|5604|5604|5604|5604|5604|0
1656336020000|2022-06-27 13:20:20|5605.77|5605.77|5605.77|5605.77|5605.77|5605.77|5605.77|5605.77|0
1656336040000|2022-06-27 13:20:40|5604|5604|5600.46|5600.46|5604|5604|5600.46|5600.46|0
1656336060000|2022-06-27 13:21:00|5597.83|5597.83|5599.15|5599.15|5599.15|5599.15|5597.83|5597.83|0
1656336100000|2022-06-27 13:21:40|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|0
1656336170000|2022-06-27 13:22:50|5600.92|5600.92|5599.15|5599.15|5600.92|5600.92|5599.15|5599.15|0
1656336180000|2022-06-27 13:23:00|5600.92|5600.92|5599.15|5599.15|5600.92|5600.92|5599.15|5599.15|0
1656336200000|2022-06-27 13:23:20|5597.38|5597.38|5595.61|5595.61|5597.38|5597.38|5595.61|5595.61|0
1656336220000|2022-06-27 13:23:40|5597.38|5597.38|5595.61|5595.61|5597.38|5597.38|5595.61|5595.61|0
1656336240000|2022-06-27 13:24:00|5599.15|5599.15|5597.38|5597.38|5599.15|5599.15|5597.38|5597.38|0
1656336420000|2022-06-27 13:27:00|5593.43|5593.43|5594.75|5594.75|5594.75|5594.75|5593.43|5593.43|0
1656336430000|2022-06-27 13:27:10|5592.11|5592.11|5597.87|5597.87|5597.87|5597.87|5590.79|5590.79|0
1656336460000|2022-06-27 13:27:40|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1656336470000|2022-06-27 13:27:50|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|5602.27|0
1656336480000|2022-06-27 13:28:00|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|5603.59|0
1656336490000|2022-06-27 13:28:10|5602.27|5602.27|5603.59|5603.59|5603.59|5603.59|5602.27|5602.27|0
1656336540000|2022-06-27 13:29:00|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|5601.82|0
1656336570000|2022-06-27 13:29:30|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|5603.14|0
1656336580000|2022-06-27 13:29:40|5601.82|5601.82|5603.14|5603.14|5603.14|5603.14|5601.82|5601.82|0
1656336590000|2022-06-27 13:29:50|5601.82|5601.82|5598.28|5598.28|5601.82|5601.82|5598.28|5598.28|0
1656336600000|2022-06-27 13:30:00|5600.05|5600.05|5601.37|5601.37|5601.37|5601.37|5600.05|5600.05|0
1656336610000|2022-06-27 13:30:10|5596.51|5596.51|5595.2|5595.2|5596.51|5596.51|5595.2|5595.2|0
1656336620000|2022-06-27 13:30:20|5593.88|5593.88|5590.34|5590.34|5593.88|5593.88|5590.34|5590.34|0
1656336640000|2022-06-27 13:30:40|5593.88|5593.88|5595.65|5595.65|5595.65|5595.65|5593.88|5593.88|0
1656336650000|2022-06-27 13:30:50|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|5593.88|0
1656336660000|2022-06-27 13:31:00|5592.11|5592.11|5593.88|5593.88|5593.88|5593.88|5590.34|5590.34|0
1656336670000|2022-06-27 13:31:10|5592.11|5592.11|5590.34|5590.34|5592.11|5592.11|5590.34|5590.34|0
1656336690000|2022-06-27 13:31:30|5588.57|5588.57|5590.34|5590.34|5590.34|5590.34|5588.57|5588.57|0
1656336700000|2022-06-27 13:31:40|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1656336710000|2022-06-27 13:31:50|5590.34|5590.34|5593.88|5593.88|5593.88|5593.88|5590.34|5590.34|0
1656336720000|2022-06-27 13:32:00|5590.34|5590.34|5590.34|5590.34|5593.88|5593.88|5590.34|5590.34|0
1656336730000|2022-06-27 13:32:10|5589.03|5589.03|5587.26|5587.26|5590.79|5590.79|5587.26|5587.26|0
1656336750000|2022-06-27 13:32:30|5585.49|5585.49|5589.03|5589.03|5589.03|5589.03|5585.49|5585.49|0
1656336760000|2022-06-27 13:32:40|5587.26|5587.26|5585.49|5585.49|5587.26|5587.26|5585.49|5585.49|0
1656336780000|2022-06-27 13:33:00|5583.72|5583.72|5589.03|5589.03|5589.03|5589.03|5583.72|5583.72|0
1656336790000|2022-06-27 13:33:10|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|5587.26|0
1656336800000|2022-06-27 13:33:20|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|0
1656336830000|2022-06-27 13:33:50|5587.26|5587.26|5589.03|5589.03|5589.03|5589.03|5587.26|5587.26|0
1656336840000|2022-06-27 13:34:00|5585.49|5585.49|5583.72|5583.72|5585.49|5585.49|5583.72|5583.72|0
1656336850000|2022-06-27 13:34:10|5587.26|5587.26|5585.49|5585.49|5587.26|5587.26|5585.49|5585.49|0
1656336860000|2022-06-27 13:34:20|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1656336880000|2022-06-27 13:34:40|5585.49|5585.49|5587.26|5587.26|5587.26|5587.26|5585.49|5585.49|0
1656336890000|2022-06-27 13:34:50|5589.03|5589.03|5587.26|5587.26|5590.79|5590.79|5587.26|5587.26|0
1656336900000|2022-06-27 13:35:00|5585.49|5585.49|5587.26|5587.26|5587.26|5587.26|5585.49|5585.49|0
1656336920000|2022-06-27 13:35:20|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|5585.49|0
1656336940000|2022-06-27 13:35:40|5583.72|5583.72|5585.49|5585.49|5585.49|5585.49|5583.72|5583.72|0
1656336950000|2022-06-27 13:35:50|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1656336970000|2022-06-27 13:36:10|5581.95|5581.95|5580.18|5580.18|5581.95|5581.95|5580.18|5580.18|0
1656336990000|2022-06-27 13:36:30|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1656337020000|2022-06-27 13:37:00|5576.64|5576.64|5581.95|5581.95|5581.95|5581.95|5576.64|5576.64|0
1656337030000|2022-06-27 13:37:10|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|0
1656337050000|2022-06-27 13:37:30|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|5578.41|0
1656337060000|2022-06-27 13:37:40|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|5580.18|0
1656337070000|2022-06-27 13:37:50|5581.95|5581.95|5580.18|5580.18|5581.95|5581.95|5580.18|5580.18|0
1656337080000|2022-06-27 13:38:00|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|5583.72|0
1656337120000|2022-06-27 13:38:40|5581.95|5581.95|5585.04|5585.04|5585.04|5585.04|5581.95|5581.95|0
1656337140000|2022-06-27 13:39:00|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|0
1656337160000|2022-06-27 13:39:20|5589.89|5589.89|5591.66|5591.66|5591.66|5591.66|5589.89|5589.89|0
1656337170000|2022-06-27 13:39:30|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1656337180000|2022-06-27 13:39:40|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|5592.11|0
1656337210000|2022-06-27 13:40:10|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|5590.34|0
1656337250000|2022-06-27 13:40:50|5588.57|5588.57|5586.81|5586.81|5588.57|5588.57|5586.81|5586.81|0
1656337260000|2022-06-27 13:41:00|5588.57|5588.57|5586.81|5586.81|5588.57|5588.57|5586.81|5586.81|0
1656337280000|2022-06-27 13:41:20|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|0
1656337300000|2022-06-27 13:41:40|5586.81|5586.81|5590.34|5590.34|5590.34|5590.34|5585.04|5585.04|0
1656337320000|2022-06-27 13:42:00|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|0
1656337360000|2022-06-27 13:42:40|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1656337370000|2022-06-27 13:42:50|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|0
1656337380000|2022-06-27 13:43:00|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|5588.57|0
1656337390000|2022-06-27 13:43:10|5586.81|5586.81|5585.49|5585.49|5586.81|5586.81|5585.49|5585.49|0
1656337400000|2022-06-27 13:43:20|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|5586.81|0
1656337410000|2022-06-27 13:43:30|5588.12|5588.12|5586.35|5586.35|5588.12|5588.12|5586.35|5586.35|0
1656337430000|2022-06-27 13:43:50|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|0
1656337450000|2022-06-27 13:44:10|5582.82|5582.82|5586.35|5586.35|5586.35|5586.35|5582.82|5582.82|0
1656337490000|2022-06-27 13:44:50|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|5588.12|0
1656337510000|2022-06-27 13:45:10|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1656337550000|2022-06-27 13:45:50|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|0
1656337570000|2022-06-27 13:46:10|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1656337600000|2022-06-27 13:46:40|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|5584.58|0
1656337610000|2022-06-27 13:46:50|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|0
1656337640000|2022-06-27 13:47:20|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|0
1656337650000|2022-06-27 13:47:30|5584.58|5584.58|5586.35|5586.35|5586.35|5586.35|5584.58|5584.58|0
1656337660000|2022-06-27 13:47:40|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5583.72|5583.72|0
1656337680000|2022-06-27 13:48:00|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|5583.27|0
1656337710000|2022-06-27 13:48:30|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|0
1656337720000|2022-06-27 13:48:40|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|0
1656337740000|2022-06-27 13:49:00|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|0
1656337750000|2022-06-27 13:49:10|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|0
1656337770000|2022-06-27 13:49:30|5577.1|5577.1|5577.1|5577.1|5577.1|5577.1|5575.78|5575.78|0
1656337780000|2022-06-27 13:49:40|5575.78|5575.78|5578.87|5578.87|5580.63|5580.63|5574.46|5574.46|0
1656337790000|2022-06-27 13:49:50|5577.55|5577.55|5575.78|5575.78|5577.55|5577.55|5575.78|5575.78|0
1656337800000|2022-06-27 13:50:00|5574.46|5574.46|5574.46|5574.46|5575.78|5575.78|5574.46|5574.46|0
1656337810000|2022-06-27 13:50:10|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1656337850000|2022-06-27 13:50:50|5574.91|5574.91|5571.83|5571.83|5574.91|5574.91|5571.83|5571.83|0
1656337860000|2022-06-27 13:51:00|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|0
1656337880000|2022-06-27 13:51:20|5571.83|5571.83|5570.06|5570.06|5571.83|5571.83|5570.06|5570.06|0
1656337920000|2022-06-27 13:52:00|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|0
1656337950000|2022-06-27 13:52:30|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|5570.06|0
1656337980000|2022-06-27 13:53:00|5571.83|5571.83|5574.91|5574.91|5574.91|5574.91|5571.83|5571.83|0
1656337990000|2022-06-27 13:53:10|5576.68|5576.68|5572.28|5572.28|5576.68|5576.68|5572.28|5572.28|0
1656338000000|2022-06-27 13:53:20|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|5570.51|0
1656338020000|2022-06-27 13:53:40|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|5572.28|0
1656338060000|2022-06-27 13:54:20|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1656338090000|2022-06-27 13:54:50|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|0
1656338140000|2022-06-27 13:55:40|5574.05|5574.05|5572.28|5572.28|5574.05|5574.05|5572.28|5572.28|0
1656338160000|2022-06-27 13:56:00|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1656338170000|2022-06-27 13:56:10|5572.28|5572.28|5570.51|5570.51|5572.28|5572.28|5570.51|5570.51|0
1656338200000|2022-06-27 13:56:40|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1656338210000|2022-06-27 13:56:50|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|5575.82|0
1656338220000|2022-06-27 13:57:00|5578.45|5578.45|5573.15|5573.15|5578.45|5578.45|5573.15|5573.15|0
1656338230000|2022-06-27 13:57:10|5574.91|5574.91|5573.15|5573.15|5574.91|5574.91|5573.15|5573.15|0
1656338240000|2022-06-27 13:57:20|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|0
1656338280000|2022-06-27 13:58:00|5573.15|5573.15|5569.61|5569.61|5573.15|5573.15|5569.61|5569.61|0
1656338320000|2022-06-27 13:58:40|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|0
1656338340000|2022-06-27 13:59:00|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|0
1656338350000|2022-06-27 13:59:10|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|5567.84|0
1656338400000|2022-06-27 14:00:00|5571.38|5571.38|5571.38|5571.38|5571.38|5571.38|5569.61|5569.61|0
1656338460000|2022-06-27 14:01:00|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|5573.15|0
1656338470000|2022-06-27 14:01:10|5574.46|5574.46|5575.78|5575.78|5575.78|5575.78|5574.46|5574.46|0
1656338500000|2022-06-27 14:01:40|5574.01|5574.01|5572.24|5572.24|5574.01|5574.01|5572.24|5572.24|0
1656338520000|2022-06-27 14:02:00|5574.01|5574.01|5575.78|5575.78|5575.78|5575.78|5574.01|5574.01|0
1656338550000|2022-06-27 14:02:30|5574.01|5574.01|5574.01|5574.01|5575.78|5575.78|5574.01|5574.01|0
1656338560000|2022-06-27 14:02:40|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1656338580000|2022-06-27 14:03:00|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1656338600000|2022-06-27 14:03:20|5570.47|5570.47|5572.24|5572.24|5572.24|5572.24|5570.47|5570.47|0
1656338610000|2022-06-27 14:03:30|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1656338630000|2022-06-27 14:03:50|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1656338710000|2022-06-27 14:05:10|5574.01|5574.01|5574.01|5574.01|5575.78|5575.78|5574.01|5574.01|0
1656338740000|2022-06-27 14:05:40|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1656338750000|2022-06-27 14:05:50|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1656338770000|2022-06-27 14:06:10|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1656338810000|2022-06-27 14:06:50|5574.46|5574.46|5575.78|5575.78|5575.78|5575.78|5574.46|5574.46|0
1656338820000|2022-06-27 14:07:00|5574.46|5574.46|5572.69|5572.69|5574.46|5574.46|5572.69|5572.69|0
1656338840000|2022-06-27 14:07:20|5570.93|5570.93|5572.69|5572.69|5572.69|5572.69|5570.93|5570.93|0
1656338850000|2022-06-27 14:07:30|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|0
1656338890000|2022-06-27 14:08:10|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1656338910000|2022-06-27 14:08:30|5570.93|5570.93|5570.93|5570.93|5572.69|5572.69|5570.93|5570.93|0
1656338920000|2022-06-27 14:08:40|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|5569.16|0
1656338940000|2022-06-27 14:09:00|5570.93|5570.93|5569.16|5569.16|5570.93|5570.93|5569.16|5569.16|0
1656338960000|2022-06-27 14:09:20|5570.93|5570.93|5569.16|5569.16|5570.93|5570.93|5569.16|5569.16|0
1656338970000|2022-06-27 14:09:30|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|5570.93|0
1656338980000|2022-06-27 14:09:40|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|5569.61|0
1656338990000|2022-06-27 14:09:50|5568.29|5568.29|5569.61|5569.61|5569.61|5569.61|5568.29|5568.29|0
1656339000000|2022-06-27 14:10:00|5571.38|5571.38|5572.69|5572.69|5572.69|5572.69|5571.38|5571.38|0
1656339030000|2022-06-27 14:10:30|5570.93|5570.93|5569.16|5569.16|5572.69|5572.69|5568.29|5568.29|0
1656339060000|2022-06-27 14:11:00|5570.93|5570.93|5569.16|5569.16|5570.93|5570.93|5567.39|5567.39|0
1656339080000|2022-06-27 14:11:20|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|0
1656339120000|2022-06-27 14:12:00|5569.16|5569.16|5567.39|5567.39|5569.16|5569.16|5567.39|5567.39|0
1656339130000|2022-06-27 14:12:10|5569.16|5569.16|5569.16|5569.16|5572.69|5572.69|5569.16|5569.16|0
1656339140000|2022-06-27 14:12:20|5567.39|5567.39|5569.16|5569.16|5569.16|5569.16|5567.39|5567.39|0
1656339150000|2022-06-27 14:12:30|5567.39|5567.39|5567.39|5567.39|5569.16|5569.16|5567.39|5567.39|0
1656339160000|2022-06-27 14:12:40|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|0
1656339170000|2022-06-27 14:12:50|5567.39|5567.39|5569.16|5569.16|5569.16|5569.16|5567.39|5567.39|0
1656339190000|2022-06-27 14:13:10|5570.93|5570.93|5569.16|5569.16|5570.93|5570.93|5569.16|5569.16|0
1656339200000|2022-06-27 14:13:20|5570.47|5570.47|5570.47|5570.47|5572.24|5572.24|5570.47|5570.47|0
1656339210000|2022-06-27 14:13:30|5572.24|5572.24|5570.47|5570.47|5572.24|5572.24|5570.47|5570.47|0
1656339230000|2022-06-27 14:13:50|5569.16|5569.16|5570.02|5570.02|5571.79|5571.79|5569.16|5569.16|0
1656339240000|2022-06-27 14:14:00|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1656339260000|2022-06-27 14:14:20|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1656339270000|2022-06-27 14:14:30|5571.79|5571.79|5570.02|5570.02|5573.56|5573.56|5570.02|5570.02|0
1656339280000|2022-06-27 14:14:40|5573.56|5573.56|5570.02|5570.02|5573.56|5573.56|5570.02|5570.02|0
1656339290000|2022-06-27 14:14:50|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|0
1656339310000|2022-06-27 14:15:10|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1656339340000|2022-06-27 14:15:40|5571.79|5571.79|5573.56|5573.56|5573.56|5573.56|5571.79|5571.79|0
1656339350000|2022-06-27 14:15:50|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|5571.79|0
1656339360000|2022-06-27 14:16:00|5573.11|5573.11|5573.11|5573.11|5574.88|5574.88|5571.34|5571.34|0
1656339370000|2022-06-27 14:16:10|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1656339380000|2022-06-27 14:16:20|5573.11|5573.11|5573.11|5573.11|5574.88|5574.88|5573.11|5573.11|0
1656339390000|2022-06-27 14:16:30|5571.34|5571.34|5573.11|5573.11|5574.88|5574.88|5571.34|5571.34|0
1656339400000|2022-06-27 14:16:40|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1656339410000|2022-06-27 14:16:50|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|0
1656339430000|2022-06-27 14:17:10|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5569.57|5569.57|0
1656339440000|2022-06-27 14:17:20|5569.57|5569.57|5567.8|5567.8|5571.34|5571.34|5567.8|5567.8|0
1656339450000|2022-06-27 14:17:30|5569.57|5569.57|5567.8|5567.8|5571.34|5571.34|5567.8|5567.8|0
1656339460000|2022-06-27 14:17:40|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|0
1656339500000|2022-06-27 14:18:20|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|0
1656339510000|2022-06-27 14:18:30|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|5566.03|0
1656339520000|2022-06-27 14:18:40|5567.8|5567.8|5566.03|5566.03|5567.8|5567.8|5566.03|5566.03|0
1656339540000|2022-06-27 14:19:00|5567.8|5567.8|5567.8|5567.8|5569.57|5569.57|5566.03|5566.03|0
1656339550000|2022-06-27 14:19:10|5569.57|5569.57|5569.57|5569.57|5569.57|5569.57|5567.8|5567.8|0
1656339580000|2022-06-27 14:19:40|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|0
1656339590000|2022-06-27 14:19:50|5571.34|5571.34|5571.34|5571.34|5573.11|5573.11|5571.34|5571.34|0
1656339600000|2022-06-27 14:20:00|5570.02|5570.02|5568.25|5568.25|5570.02|5570.02|5568.25|5568.25|0
1656339610000|2022-06-27 14:20:10|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|5570.02|0
1656339620000|2022-06-27 14:20:20|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1656339630000|2022-06-27 14:20:30|5567.39|5567.39|5568.7|5568.7|5568.7|5568.7|5567.39|5567.39|0
1656339640000|2022-06-27 14:20:40|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1656339660000|2022-06-27 14:21:00|5572.24|5572.24|5577.55|5577.55|5577.55|5577.55|5572.24|5572.24|0
1656339680000|2022-06-27 14:21:20|5575.78|5575.78|5577.55|5577.55|5577.55|5577.55|5575.78|5575.78|0
1656339700000|2022-06-27 14:21:40|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|5575.78|0
1656339710000|2022-06-27 14:21:50|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|5574.01|0
1656339720000|2022-06-27 14:22:00|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|5572.24|0
1656339740000|2022-06-27 14:22:20|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1656339750000|2022-06-27 14:22:30|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1656339760000|2022-06-27 14:22:40|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1656339790000|2022-06-27 14:23:10|5572.24|5572.24|5569.16|5569.16|5572.24|5572.24|5569.16|5569.16|0
1656339800000|2022-06-27 14:23:20|5567.39|5567.39|5569.16|5569.16|5569.16|5569.16|5567.39|5567.39|0
1656339810000|2022-06-27 14:23:30|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|5567.39|0
1656339830000|2022-06-27 14:23:50|5565.62|5565.62|5561.67|5561.67|5565.62|5565.62|5561.67|5561.67|0
1656339840000|2022-06-27 14:24:00|5563.44|5563.44|5561.22|5561.22|5564.75|5564.75|5561.22|5561.22|0
1656339850000|2022-06-27 14:24:10|5559.45|5559.45|5561.22|5561.22|5562.99|5562.99|5559.45|5559.45|0
1656339880000|2022-06-27 14:24:40|5559.9|5559.9|5565.62|5565.62|5566.07|5566.07|5559.9|5559.9|0
1656339890000|2022-06-27 14:24:50|5563.85|5563.85|5563.85|5563.85|5563.85|5563.85|5563.85|5563.85|0
1656339920000|2022-06-27 14:25:20|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|5565.62|0
1656339930000|2022-06-27 14:25:30|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|0
1656339990000|2022-06-27 14:26:30|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340010000|2022-06-27 14:26:50|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|0
1656340020000|2022-06-27 14:27:00|5563.4|5563.4|5565.17|5565.17|5566.94|5566.94|5563.4|5563.4|0
1656340030000|2022-06-27 14:27:10|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340050000|2022-06-27 14:27:30|5565.17|5565.17|5563.4|5563.4|5565.17|5565.17|5563.4|5563.4|0
1656340060000|2022-06-27 14:27:40|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|0
1656340070000|2022-06-27 14:27:50|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340080000|2022-06-27 14:28:00|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|0
1656340090000|2022-06-27 14:28:10|5563.4|5563.4|5565.17|5565.17|5565.17|5565.17|5563.4|5563.4|0
1656340120000|2022-06-27 14:28:40|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1656340150000|2022-06-27 14:29:10|5563.85|5563.85|5563.4|5563.4|5565.17|5565.17|5561.63|5561.63|0
1656340160000|2022-06-27 14:29:20|5561.63|5561.63|5560.31|5560.31|5561.63|5561.63|5560.31|5560.31|0
1656340170000|2022-06-27 14:29:30|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|0
1656340200000|2022-06-27 14:30:00|5559.86|5559.86|5563.4|5563.4|5563.4|5563.4|5559.86|5559.86|0
1656340210000|2022-06-27 14:30:10|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|0
1656340220000|2022-06-27 14:30:20|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340230000|2022-06-27 14:30:30|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5563.4|5563.4|0
1656340240000|2022-06-27 14:30:40|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|5561.63|0
1656340250000|2022-06-27 14:30:50|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340260000|2022-06-27 14:31:00|5562.08|5562.08|5563.4|5563.4|5563.4|5563.4|5562.08|5562.08|0
1656340280000|2022-06-27 14:31:20|5561.63|5561.63|5565.17|5565.17|5565.17|5565.17|5561.63|5561.63|0
1656340300000|2022-06-27 14:31:40|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340320000|2022-06-27 14:32:00|5565.17|5565.17|5565.17|5565.17|5566.94|5566.94|5565.17|5565.17|0
1656340350000|2022-06-27 14:32:30|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1656340390000|2022-06-27 14:33:10|5565.17|5565.17|5563.4|5563.4|5565.17|5565.17|5563.4|5563.4|0
1656340410000|2022-06-27 14:33:30|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|0
1656340420000|2022-06-27 14:33:40|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|0
1656340430000|2022-06-27 14:33:50|5568.7|5568.7|5566.94|5566.94|5568.7|5568.7|5566.94|5566.94|0
1656340470000|2022-06-27 14:34:30|5568.7|5568.7|5566.94|5566.94|5568.7|5568.7|5566.94|5566.94|0
1656340480000|2022-06-27 14:34:40|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|5568.7|0
1656340490000|2022-06-27 14:34:50|5570.47|5570.47|5568.7|5568.7|5570.47|5570.47|5568.7|5568.7|0
1656340510000|2022-06-27 14:35:10|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|5570.47|0
1656340540000|2022-06-27 14:35:40|5568.7|5568.7|5570.47|5570.47|5570.47|5570.47|5568.7|5568.7|0
1656340550000|2022-06-27 14:35:50|5568.7|5568.7|5567.39|5567.39|5572.24|5572.24|5567.39|5567.39|0
1656340560000|2022-06-27 14:36:00|5565.62|5565.62|5564.3|5564.3|5565.62|5565.62|5562.99|5562.99|0
1656340600000|2022-06-27 14:36:40|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1656340610000|2022-06-27 14:36:50|5564.3|5564.3|5562.53|5562.53|5564.3|5564.3|5562.53|5562.53|0
1656340620000|2022-06-27 14:37:00|5564.3|5564.3|5564.3|5564.3|5564.3|5564.3|5564.3|5564.3|0
1656340640000|2022-06-27 14:37:20|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|5562.53|0
1656340660000|2022-06-27 14:37:40|5561.22|5561.22|5562.53|5562.53|5562.53|5562.53|5561.22|5561.22|0
1656340670000|2022-06-27 14:37:50|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|5560.76|0
1656340680000|2022-06-27 14:38:00|5562.08|5562.08|5569.57|5569.57|5569.57|5569.57|5562.08|5562.08|0
1656340700000|2022-06-27 14:38:20|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1656340710000|2022-06-27 14:38:30|5569.57|5569.57|5569.57|5569.57|5571.34|5571.34|5569.57|5569.57|0
1656340720000|2022-06-27 14:38:40|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|5567.8|0
1656340750000|2022-06-27 14:39:10|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|0
1656340780000|2022-06-27 14:39:40|5570.89|5570.89|5569.12|5569.12|5570.89|5570.89|5569.12|5569.12|0
1656340790000|2022-06-27 14:39:50|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|0
1656340800000|2022-06-27 14:40:00|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|5569.12|0
1656340840000|2022-06-27 14:40:40|5572.66|5572.66|5569.12|5569.12|5572.66|5572.66|5569.12|5569.12|0
1656340850000|2022-06-27 14:40:50|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|5567.35|0
1656340860000|2022-06-27 14:41:00|5565.58|5565.58|5567.35|5567.35|5567.35|5567.35|5565.58|5565.58|0
1656340940000|2022-06-27 14:42:20|5569.12|5569.12|5565.58|5565.58|5569.12|5569.12|5565.58|5565.58|0
1656340950000|2022-06-27 14:42:30|5566.9|5566.9|5569.98|5569.98|5569.98|5569.98|5566.9|5566.9|0
1656340980000|2022-06-27 14:43:00|5571.75|5571.75|5569.98|5569.98|5571.75|5571.75|5569.98|5569.98|0
1656340990000|2022-06-27 14:43:10|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1656341010000|2022-06-27 14:43:30|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|5573.52|0
1656341020000|2022-06-27 14:43:40|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|5571.75|0
1656341030000|2022-06-27 14:43:50|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|0
1656341040000|2022-06-27 14:44:00|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1656341050000|2022-06-27 14:44:10|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|5576.61|0
1656341060000|2022-06-27 14:44:20|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1656341110000|2022-06-27 14:45:10|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|0
1656341130000|2022-06-27 14:45:30|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|0
1656341160000|2022-06-27 14:46:00|5569.98|5569.98|5569.53|5569.53|5571.3|5571.3|5569.53|5569.53|0
1656341170000|2022-06-27 14:46:10|5571.3|5571.3|5573.07|5573.07|5573.07|5573.07|5571.3|5571.3|0
1656341230000|2022-06-27 14:47:10|5574.84|5574.84|5576.61|5576.61|5576.61|5576.61|5574.84|5574.84|0
1656341240000|2022-06-27 14:47:20|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|5574.84|0
1656341250000|2022-06-27 14:47:30|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|0
1656341280000|2022-06-27 14:48:00|5574.84|5574.84|5573.07|5573.07|5574.84|5574.84|5573.07|5573.07|0
1656341400000|2022-06-27 14:50:00|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|0
1656341410000|2022-06-27 14:50:10|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|5573.07|0
1656341420000|2022-06-27 14:50:20|5575.7|5575.7|5580.11|5580.11|5580.11|5580.11|5575.7|5575.7|0
1656341450000|2022-06-27 14:50:50|5581.87|5581.87|5580.11|5580.11|5581.87|5581.87|5580.11|5580.11|0
1656341510000|2022-06-27 14:51:50|5577.47|5577.47|5578.79|5578.79|5578.79|5578.79|5577.47|5577.47|0
1656341520000|2022-06-27 14:52:00|5580.56|5580.56|5580.56|5580.56|5582.33|5582.33|5580.56|5580.56|0
1656341570000|2022-06-27 14:52:50|5582.33|5582.33|5582.33|5582.33|5584.09|5584.09|5582.33|5582.33|0
1656341610000|2022-06-27 14:53:30|5584.09|5584.09|5585.86|5585.86|5585.86|5585.86|5584.09|5584.09|0
1656341650000|2022-06-27 14:54:10|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|5584.55|0
1656341680000|2022-06-27 14:54:40|5586.32|5586.32|5584.55|5584.55|5586.32|5586.32|5584.55|5584.55|0
1656341700000|2022-06-27 14:55:00|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|5588.08|0
1656341710000|2022-06-27 14:55:10|5589.85|5589.85|5589.85|5589.85|5589.85|5589.85|5589.85|5589.85|0
1656341780000|2022-06-27 14:56:20|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|0
1656341820000|2022-06-27 14:57:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656341830000|2022-06-27 14:57:10|5585|5585|5585|5585|5585|5585|5585|5585|0
1656341840000|2022-06-27 14:57:20|5583.68|5583.68|5585|5585|5585|5585|5583.68|5583.68|0
1656341850000|2022-06-27 14:57:30|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656341870000|2022-06-27 14:57:50|5585|5585|5588.54|5588.54|5588.54|5588.54|5585|5585|0
1656341880000|2022-06-27 14:58:00|5585|5585|5586.77|5586.77|5586.77|5586.77|5585|5585|0
1656341900000|2022-06-27 14:58:20|5585|5585|5585|5585|5585|5585|5585|5585|0
1656341930000|2022-06-27 14:58:50|5583.23|5583.23|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656341940000|2022-06-27 14:59:00|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|0
1656341960000|2022-06-27 14:59:20|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656341980000|2022-06-27 14:59:40|5581.46|5581.46|5583.23|5583.23|5583.23|5583.23|5581.46|5581.46|0
1656342000000|2022-06-27 15:00:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656342020000|2022-06-27 15:00:20|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342050000|2022-06-27 15:00:50|5583.23|5583.23|5585|5585|5585|5585|5583.23|5583.23|0
1656342060000|2022-06-27 15:01:00|5583.23|5583.23|5585|5585|5585|5585|5583.23|5583.23|0
1656342070000|2022-06-27 15:01:10|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342080000|2022-06-27 15:01:20|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342100000|2022-06-27 15:01:40|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656342130000|2022-06-27 15:02:10|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342150000|2022-06-27 15:02:30|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342160000|2022-06-27 15:02:40|5585|5585|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656342170000|2022-06-27 15:02:50|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342180000|2022-06-27 15:03:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5585|5585|0
1656342210000|2022-06-27 15:03:30|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342220000|2022-06-27 15:03:40|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656342250000|2022-06-27 15:04:10|5585|5585|5586.77|5586.77|5586.77|5586.77|5585|5585|0
1656342280000|2022-06-27 15:04:40|5582.82|5582.82|5585.45|5585.45|5585.45|5585.45|5582.82|5582.82|0
1656342290000|2022-06-27 15:04:50|5584.13|5584.13|5586.77|5586.77|5586.77|5586.77|5584.13|5584.13|0
1656342310000|2022-06-27 15:05:10|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|0
1656342320000|2022-06-27 15:05:20|5586.77|5586.77|5585|5585|5590.3|5590.3|5585|5585|0
1656342330000|2022-06-27 15:05:30|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342340000|2022-06-27 15:05:40|5585|5585|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656342380000|2022-06-27 15:06:20|5585|5585|5586.77|5586.77|5586.77|5586.77|5585|5585|0
1656342390000|2022-06-27 15:06:30|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342400000|2022-06-27 15:06:40|5583.68|5583.68|5583.68|5583.68|5585|5585|5583.68|5583.68|0
1656342410000|2022-06-27 15:06:50|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342420000|2022-06-27 15:07:00|5583.68|5583.68|5583.68|5583.68|5583.68|5583.68|5583.68|5583.68|0
1656342430000|2022-06-27 15:07:10|5581.91|5581.91|5581.91|5581.91|5585.45|5585.45|5581.91|5581.91|0
1656342440000|2022-06-27 15:07:20|5585.45|5585.45|5581.91|5581.91|5585.45|5585.45|5581.91|5581.91|0
1656342450000|2022-06-27 15:07:30|5583.23|5583.23|5585|5585|5586.77|5586.77|5583.23|5583.23|0
1656342460000|2022-06-27 15:07:40|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656342490000|2022-06-27 15:08:10|5585|5585|5586.77|5586.77|5586.77|5586.77|5585|5585|0
1656342510000|2022-06-27 15:08:30|5588.54|5588.54|5586.77|5586.77|5590.3|5590.3|5586.77|5586.77|0
1656342540000|2022-06-27 15:09:00|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342550000|2022-06-27 15:09:10|5586.77|5586.77|5585|5585|5586.77|5586.77|5583.68|5583.68|0
1656342580000|2022-06-27 15:09:40|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342590000|2022-06-27 15:09:50|5581.91|5581.91|5583.23|5583.23|5583.23|5583.23|5581.91|5581.91|0
1656342600000|2022-06-27 15:10:00|5581.46|5581.46|5581.46|5581.46|5585|5585|5581.46|5581.46|0
1656342620000|2022-06-27 15:10:20|5583.23|5583.23|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656342640000|2022-06-27 15:10:40|5585|5585|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656342670000|2022-06-27 15:11:10|5581.91|5581.91|5583.23|5583.23|5583.23|5583.23|5581.91|5581.91|0
1656342700000|2022-06-27 15:11:40|5586.77|5586.77|5585|5585|5586.77|5586.77|5585|5585|0
1656342710000|2022-06-27 15:11:50|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342720000|2022-06-27 15:12:00|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|0
1656342760000|2022-06-27 15:12:40|5580.14|5580.14|5581.46|5581.46|5581.46|5581.46|5578.83|5578.83|0
1656342770000|2022-06-27 15:12:50|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|5583.23|0
1656342780000|2022-06-27 15:13:00|5581.46|5581.46|5579.69|5579.69|5581.46|5581.46|5579.69|5579.69|0
1656342800000|2022-06-27 15:13:20|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|5581.46|0
1656342810000|2022-06-27 15:13:30|5585|5585|5583.23|5583.23|5585|5585|5583.23|5583.23|0
1656342820000|2022-06-27 15:13:40|5585|5585|5585|5585|5585|5585|5585|5585|0
1656342850000|2022-06-27 15:14:10|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|0
1656342860000|2022-06-27 15:14:20|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|0
1656342870000|2022-06-27 15:14:30|5588.54|5588.54|5586.77|5586.77|5588.54|5588.54|5586.77|5586.77|0
1656342880000|2022-06-27 15:14:40|5590.3|5590.3|5586.77|5586.77|5590.3|5590.3|5586.77|5586.77|0
1656342900000|2022-06-27 15:15:00|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5588.54|5588.54|0
1656342910000|2022-06-27 15:15:10|5588.54|5588.54|5591.62|5591.62|5591.62|5591.62|5588.54|5588.54|0
1656342930000|2022-06-27 15:15:30|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|0
1656342940000|2022-06-27 15:15:40|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|0
1656342950000|2022-06-27 15:15:50|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|0
1656342960000|2022-06-27 15:16:00|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|0
1656343000000|2022-06-27 15:16:40|5596.93|5596.93|5596.93|5596.93|5596.93|5596.93|5595.16|5595.16|0
1656343010000|2022-06-27 15:16:50|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|0
1656343020000|2022-06-27 15:17:00|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|0
1656343030000|2022-06-27 15:17:10|5595.16|5595.16|5595.16|5595.16|5595.16|5595.16|5593.39|5593.39|0
1656343060000|2022-06-27 15:17:40|5596.93|5596.93|5596.48|5596.48|5598.24|5598.24|5595.16|5595.16|0
1656343080000|2022-06-27 15:18:00|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|0
1656343110000|2022-06-27 15:18:30|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|0
1656343120000|2022-06-27 15:18:40|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|0
1656343140000|2022-06-27 15:19:00|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|0
1656343150000|2022-06-27 15:19:10|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|0
1656343160000|2022-06-27 15:19:20|5600.01|5600.01|5600.01|5600.01|5600.01|5600.01|5600.01|5600.01|0
1656343180000|2022-06-27 15:19:40|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|0
1656343210000|2022-06-27 15:20:10|5600.01|5600.01|5600.01|5600.01|5601.78|5601.78|5600.01|5600.01|0
1656343220000|2022-06-27 15:20:20|5601.78|5601.78|5600.01|5600.01|5601.78|5601.78|5600.01|5600.01|0
1656343240000|2022-06-27 15:20:40|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|5601.78|0
1656343260000|2022-06-27 15:21:00|5603.55|5603.55|5601.78|5601.78|5603.55|5603.55|5601.78|5601.78|0
1656343270000|2022-06-27 15:21:10|5603.55|5603.55|5603.55|5603.55|5603.55|5603.55|5603.55|5603.55|0
1656343280000|2022-06-27 15:21:20|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|5605.32|0
1656343300000|2022-06-27 15:21:40|5606.64|5606.64|5604.87|5604.87|5606.64|5606.64|5604.87|5604.87|0
1656343310000|2022-06-27 15:21:50|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|0
1656343330000|2022-06-27 15:22:10|5610.17|5610.17|5606.64|5606.64|5610.17|5610.17|5606.64|5606.64|0
1656343340000|2022-06-27 15:22:20|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|5608.4|0
1656343360000|2022-06-27 15:22:40|5610.17|5610.17|5611.94|5611.94|5611.94|5611.94|5610.17|5610.17|0
1656343370000|2022-06-27 15:22:50|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1656343380000|2022-06-27 15:23:00|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1656343390000|2022-06-27 15:23:10|5610.17|5610.17|5610.17|5610.17|5610.17|5610.17|5610.17|5610.17|0
1656343410000|2022-06-27 15:23:30|5611.94|5611.94|5610.17|5610.17|5611.94|5611.94|5610.17|5610.17|0
1656343420000|2022-06-27 15:23:40|5611.49|5611.49|5611.49|5611.49|5611.49|5611.49|5611.49|5611.49|0
1656343430000|2022-06-27 15:23:50|5613.26|5613.26|5611.49|5611.49|5615.03|5615.03|5611.49|5611.49|0
1656343440000|2022-06-27 15:24:00|5613.26|5613.26|5615.03|5615.03|5615.03|5615.03|5613.26|5613.26|0
1656343450000|2022-06-27 15:24:10|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|0
1656343460000|2022-06-27 15:24:20|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|5615.03|0
1656343470000|2022-06-27 15:24:30|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|5613.26|0
1656343480000|2022-06-27 15:24:40|5615.03|5615.03|5613.26|5613.26|5615.03|5615.03|5613.26|5613.26|0
1656343500000|2022-06-27 15:25:00|5614.58|5614.58|5616.34|5616.34|5616.34|5616.34|5614.58|5614.58|0
1656343510000|2022-06-27 15:25:10|5614.58|5614.58|5618.11|5618.11|5618.11|5618.11|5614.58|5614.58|0
1656343530000|2022-06-27 15:25:30|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|0
1656343550000|2022-06-27 15:25:50|5619.88|5619.88|5615.03|5615.03|5619.88|5619.88|5615.03|5615.03|0
1656343560000|2022-06-27 15:26:00|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|5616.34|0
1656343570000|2022-06-27 15:26:10|5618.11|5618.11|5616.34|5616.34|5618.11|5618.11|5616.34|5616.34|0
1656343600000|2022-06-27 15:26:40|5615.03|5615.03|5614.58|5614.58|5616.34|5616.34|5614.58|5614.58|0
1656343630000|2022-06-27 15:27:10|5618.11|5618.11|5616.34|5616.34|5618.11|5618.11|5616.34|5616.34|0
1656343650000|2022-06-27 15:27:30|5614.58|5614.58|5616.34|5616.34|5618.11|5618.11|5614.58|5614.58|0
1656343680000|2022-06-27 15:28:00|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1656343690000|2022-06-27 15:28:10|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1656343700000|2022-06-27 15:28:20|5613.71|5613.71|5611.94|5611.94|5613.71|5613.71|5611.94|5611.94|0
1656343710000|2022-06-27 15:28:30|5610.63|5610.63|5611.94|5611.94|5611.94|5611.94|5610.63|5610.63|0
1656343720000|2022-06-27 15:28:40|5615.48|5615.48|5617.25|5617.25|5617.25|5617.25|5615.48|5615.48|0
1656343730000|2022-06-27 15:28:50|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1656343750000|2022-06-27 15:29:10|5611.94|5611.94|5611.94|5611.94|5613.71|5613.71|5609.31|5609.31|0
1656343770000|2022-06-27 15:29:30|5613.71|5613.71|5611.94|5611.94|5613.71|5613.71|5611.94|5611.94|0
1656343780000|2022-06-27 15:29:40|5613.71|5613.71|5611.94|5611.94|5613.71|5613.71|5611.94|5611.94|0
1656343790000|2022-06-27 15:29:50|5609.31|5609.31|5610.63|5610.63|5611.94|5611.94|5609.31|5609.31|0
1656400500000|2022-06-28 07:15:00|5611.53|5611.53|5611.53|5611.53|5611.53|5611.53|5611.53|5611.53|0
1656400510000|2022-06-28 07:15:10|5609.76|5609.76|5615.07|5615.07|5615.07|5615.07|5609.76|5609.76|0
1656400550000|2022-06-28 07:15:50|5616.83|5616.83|5611.53|5611.53|5616.83|5616.83|5611.53|5611.53|0
1656400570000|2022-06-28 07:16:10|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|5609.76|0
1656400630000|2022-06-28 07:17:10|5606.22|5606.22|5606.22|5606.22|5606.22|5606.22|5606.22|5606.22|0
1656400650000|2022-06-28 07:17:30|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|0
1656400670000|2022-06-28 07:17:50|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|0
1656400680000|2022-06-28 07:18:00|5600.92|5600.92|5599.15|5599.15|5600.92|5600.92|5599.15|5599.15|0
1656400710000|2022-06-28 07:18:30|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|0
1656400770000|2022-06-28 07:19:30|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|0
1656400790000|2022-06-28 07:19:50|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|0
1656400800000|2022-06-28 07:20:00|5593.84|5593.84|5593.84|5593.84|5593.84|5593.84|5593.84|5593.84|0
1656400820000|2022-06-28 07:20:20|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|0
1656400830000|2022-06-28 07:20:30|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|0
1656400840000|2022-06-28 07:20:40|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|5588.54|0
1656400850000|2022-06-28 07:20:50|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|5590.3|0
1656400860000|2022-06-28 07:21:00|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|5592.07|0
1656400870000|2022-06-28 07:21:10|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|5593.39|0
1656400930000|2022-06-28 07:22:10|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|5591.62|0
1656400970000|2022-06-28 07:22:50|5589.85|5589.85|5588.08|5588.08|5589.85|5589.85|5588.08|5588.08|0
1656400980000|2022-06-28 07:23:00|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|5586.77|0
1656401090000|2022-06-28 07:24:50|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|0
1656401100000|2022-06-28 07:25:00|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5592.94|5592.94|0
1656401110000|2022-06-28 07:25:10|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|0
1656401120000|2022-06-28 07:25:20|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|5598.24|0
1656401150000|2022-06-28 07:25:50|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|5596.48|0
1656401230000|2022-06-28 07:27:10|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|5594.71|0
1656401250000|2022-06-28 07:27:30|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|5592.94|0
1656401280000|2022-06-28 07:28:00|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|0
1656401350000|2022-06-28 07:29:10|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|5587.63|0
1656401380000|2022-06-28 07:29:40|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|0
1656401400000|2022-06-28 07:30:00|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|5584.09|0
1656401430000|2022-06-28 07:30:30|5586.73|5586.73|5588.05|5588.05|5588.05|5588.05|5586.73|5586.73|0
1656401440000|2022-06-28 07:30:40|5589.36|5589.36|5591.13|5591.13|5591.13|5591.13|5589.36|5589.36|0
1656401490000|2022-06-28 07:31:30|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|0
1656401510000|2022-06-28 07:31:50|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|0
1656401520000|2022-06-28 07:32:00|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|0
1656401550000|2022-06-28 07:32:30|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|0
1656401600000|2022-06-28 07:33:20|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|0
1656401640000|2022-06-28 07:34:00|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|0
1656401700000|2022-06-28 07:35:00|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|5592.03|0
1656401730000|2022-06-28 07:35:30|5590.27|5590.27|5588.5|5588.5|5590.27|5590.27|5588.5|5588.5|0
1656401770000|2022-06-28 07:36:10|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|0
1656401830000|2022-06-28 07:37:10|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|0
1656401840000|2022-06-28 07:37:20|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|0
1656401880000|2022-06-28 07:38:00|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|0
1656401890000|2022-06-28 07:38:10|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|5593.8|0
1656401960000|2022-06-28 07:39:20|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|0
1656402020000|2022-06-28 07:40:20|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|0
1656402030000|2022-06-28 07:40:30|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|5590.27|0
1656402080000|2022-06-28 07:41:20|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|5588.5|0
1656402100000|2022-06-28 07:41:40|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|5586.73|0
1656402140000|2022-06-28 07:42:20|5588.5|5588.5|5586.73|5586.73|5588.5|5588.5|5586.73|5586.73|0
1656402190000|2022-06-28 07:43:10|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|5584.96|0
1656402210000|2022-06-28 07:43:30|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|5583.19|0
1656402250000|2022-06-28 07:44:10|5581.42|5581.42|5583.19|5583.19|5583.19|5583.19|5581.42|5581.42|0
1656402300000|2022-06-28 07:45:00|5580.56|5580.56|5573.93|5573.93|5580.56|5580.56|5573.93|5573.93|0
1656402360000|2022-06-28 07:46:00|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|5572.17|0
1656402400000|2022-06-28 07:46:40|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|5570.4|0
1656402430000|2022-06-28 07:47:10|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|0
1656402480000|2022-06-28 07:48:00|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|0
1656402510000|2022-06-28 07:48:30|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|0
1656402560000|2022-06-28 07:49:20|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|0
1656402580000|2022-06-28 07:49:40|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|0
1656402610000|2022-06-28 07:50:10|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|5563.32|0
1656402660000|2022-06-28 07:51:00|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|5561.55|0
1656402700000|2022-06-28 07:51:40|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|5565.09|0
1656402770000|2022-06-28 07:52:50|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|5566.86|0
1656402900000|2022-06-28 07:55:00|5568.18|5568.18|5573.9|5573.9|5575.66|5575.66|5568.18|5568.18|0
1656402930000|2022-06-28 07:55:30|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|0
1656402940000|2022-06-28 07:55:40|5576.53|5576.53|5577.85|5577.85|5577.85|5577.85|5576.53|5576.53|0
1656402950000|2022-06-28 07:55:50|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|0
1656402970000|2022-06-28 07:56:10|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1656402990000|2022-06-28 07:56:30|5579.62|5579.62|5579.62|5579.62|5580.93|5580.93|5579.62|5579.62|0
1656403000000|2022-06-28 07:56:40|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|0
1656403140000|2022-06-28 07:59:00|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|0
1656403160000|2022-06-28 07:59:20|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1656403170000|2022-06-28 07:59:30|5576.08|5576.08|5577.85|5577.85|5577.85|5577.85|5576.08|5576.08|0
1656403190000|2022-06-28 07:59:50|5579.62|5579.62|5580.93|5580.93|5580.93|5580.93|5579.62|5579.62|0
1656403210000|2022-06-28 08:00:10|5579.16|5579.16|5579.16|5579.16|5579.16|5579.16|5577.39|5577.39|0
1656403230000|2022-06-28 08:00:30|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|0
1656403260000|2022-06-28 08:01:00|5582.7|5582.7|5582.7|5582.7|5582.7|5582.7|5580.93|5580.93|0
1656403310000|2022-06-28 08:01:50|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|0
1656403410000|2022-06-28 08:03:30|5595.08|5595.08|5593.31|5593.31|5595.08|5595.08|5593.31|5593.31|0
1656403500000|2022-06-28 08:05:00|5591.54|5591.54|5593.31|5593.31|5593.31|5593.31|5591.54|5591.54|0
1656403530000|2022-06-28 08:05:30|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1656403560000|2022-06-28 08:06:00|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|0
1656403590000|2022-06-28 08:06:30|5592|5592|5590.68|5590.68|5592|5592|5590.68|5590.68|0
1656403600000|2022-06-28 08:06:40|5592|5592|5590.68|5590.68|5592|5592|5590.68|5590.68|0
1656403620000|2022-06-28 08:07:00|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|0
1656403680000|2022-06-28 08:08:00|5590.68|5590.68|5593.31|5593.31|5593.31|5593.31|5590.68|5590.68|0
1656403690000|2022-06-28 08:08:10|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1656403780000|2022-06-28 08:09:40|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|0
1656403790000|2022-06-28 08:09:50|5591.54|5591.54|5589.78|5589.78|5591.54|5591.54|5589.78|5589.78|0
1656403880000|2022-06-28 08:11:20|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1656404010000|2022-06-28 08:13:30|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|0
1656404030000|2022-06-28 08:13:50|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|0
1656404060000|2022-06-28 08:14:20|5586.69|5586.69|5585.37|5585.37|5586.69|5586.69|5585.37|5585.37|0
1656404110000|2022-06-28 08:15:10|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|0
1656404150000|2022-06-28 08:15:50|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1656404160000|2022-06-28 08:16:00|5584.06|5584.06|5585.37|5585.37|5585.37|5585.37|5584.06|5584.06|0
1656404210000|2022-06-28 08:16:50|5581.84|5581.84|5580.07|5580.07|5581.84|5581.84|5580.07|5580.07|0
1656404340000|2022-06-28 08:19:00|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|0
1656404350000|2022-06-28 08:19:10|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|0
1656404520000|2022-06-28 08:22:00|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1656404560000|2022-06-28 08:22:40|5590.68|5590.68|5592.45|5592.45|5592.45|5592.45|5590.68|5590.68|0
1656404600000|2022-06-28 08:23:20|5594.22|5594.22|5592.45|5592.45|5594.22|5594.22|5592.45|5592.45|0
1656404630000|2022-06-28 08:23:50|5589.81|5589.81|5588.05|5588.05|5589.81|5589.81|5588.05|5588.05|0
1656404640000|2022-06-28 08:24:00|5586.28|5586.28|5587.59|5587.59|5587.59|5587.59|5586.28|5586.28|0
1656404650000|2022-06-28 08:24:10|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|5588.91|0
1656404710000|2022-06-28 08:25:10|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|0
1656404730000|2022-06-28 08:25:30|5585.37|5585.37|5584.06|5584.06|5585.37|5585.37|5584.06|5584.06|0
1656404740000|2022-06-28 08:25:40|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1656404830000|2022-06-28 08:27:10|5586.69|5586.69|5583.15|5583.15|5586.69|5586.69|5583.15|5583.15|0
1656404850000|2022-06-28 08:27:30|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1656404860000|2022-06-28 08:27:40|5583.15|5583.15|5584.47|5584.47|5584.47|5584.47|5583.15|5583.15|0
1656405190000|2022-06-28 08:33:10|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|0
1656405250000|2022-06-28 08:34:10|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1656405260000|2022-06-28 08:34:20|5587.1|5587.1|5589.32|5589.32|5590.64|5590.64|5587.1|5587.1|0
1656405270000|2022-06-28 08:34:30|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1656405280000|2022-06-28 08:34:40|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|0
1656405300000|2022-06-28 08:35:00|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1656405350000|2022-06-28 08:35:50|5588.87|5588.87|5595.95|5595.95|5595.95|5595.95|5588.87|5588.87|0
1656405380000|2022-06-28 08:36:20|5597.72|5597.72|5599.48|5599.48|5599.48|5599.48|5597.72|5597.72|0
1656405410000|2022-06-28 08:36:50|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|5597.72|0
1656405420000|2022-06-28 08:37:00|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1656405460000|2022-06-28 08:37:40|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|0
1656405470000|2022-06-28 08:37:50|5604.79|5604.79|5601.25|5601.25|5604.79|5604.79|5601.25|5601.25|0
1656405630000|2022-06-28 08:40:30|5597.72|5597.72|5595.95|5595.95|5597.72|5597.72|5595.95|5595.95|0
1656405710000|2022-06-28 08:41:50|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|0
1656405770000|2022-06-28 08:42:50|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|0
1656405810000|2022-06-28 08:43:30|5594.18|5594.18|5592.86|5592.86|5594.18|5594.18|5592.86|5592.86|0
1656405830000|2022-06-28 08:43:50|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656406050000|2022-06-28 08:47:30|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|0
1656406090000|2022-06-28 08:48:10|5587.56|5587.56|5589.32|5589.32|5589.32|5589.32|5587.56|5587.56|0
1656406360000|2022-06-28 08:52:40|5591.09|5591.09|5592.86|5592.86|5592.86|5592.86|5591.09|5591.09|0
1656406500000|2022-06-28 08:55:00|5591.09|5591.09|5589.32|5589.32|5591.09|5591.09|5589.32|5589.32|0
1656406580000|2022-06-28 08:56:20|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656406630000|2022-06-28 08:57:10|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|0
1656406640000|2022-06-28 08:57:20|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|0
1656406720000|2022-06-28 08:58:40|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1656406770000|2022-06-28 08:59:30|5601.7|5601.7|5605.66|5605.66|5605.66|5605.66|5601.7|5601.7|0
1656406800000|2022-06-28 09:00:00|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|0
1656406810000|2022-06-28 09:00:10|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|0
1656406820000|2022-06-28 09:00:20|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|0
1656406840000|2022-06-28 09:00:40|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|0
1656406850000|2022-06-28 09:00:50|5602.57|5602.57|5606.97|5606.97|5606.97|5606.97|5602.57|5602.57|0
1656406860000|2022-06-28 09:01:00|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|5608.29|0
1656407010000|2022-06-28 09:03:30|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|0
1656407070000|2022-06-28 09:04:30|5608.29|5608.29|5606.52|5606.52|5608.29|5608.29|5606.52|5606.52|0
1656407090000|2022-06-28 09:04:50|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|5604.75|0
1656407130000|2022-06-28 09:05:30|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|0
1656407140000|2022-06-28 09:05:40|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|5601.67|0
1656407150000|2022-06-28 09:05:50|5603.44|5603.44|5605.2|5605.2|5605.2|5605.2|5603.44|5603.44|0
1656407290000|2022-06-28 09:08:10|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|0
1656407350000|2022-06-28 09:09:10|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1656407370000|2022-06-28 09:09:30|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|0
1656407440000|2022-06-28 09:10:40|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1656407660000|2022-06-28 09:14:20|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|5610.51|0
1656407780000|2022-06-28 09:16:20|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1656407800000|2022-06-28 09:16:40|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|5610.06|0
1656407820000|2022-06-28 09:17:00|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1656407830000|2022-06-28 09:17:10|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|0
1656408110000|2022-06-28 09:21:50|5605.2|5605.2|5601.67|5601.67|5605.2|5605.2|5601.67|5601.67|0
1656408120000|2022-06-28 09:22:00|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|5603.44|0
1656408130000|2022-06-28 09:22:10|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1656408220000|2022-06-28 09:23:40|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|5603.89|0
1656408350000|2022-06-28 09:25:50|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|0
1656408410000|2022-06-28 09:26:50|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|0
1656408440000|2022-06-28 09:27:20|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|5602.12|0
1656408760000|2022-06-28 09:32:40|5605.66|5605.66|5605.66|5605.66|5605.66|5605.66|5605.66|5605.66|0
1656408790000|2022-06-28 09:33:10|5603.89|5603.89|5599.94|5599.94|5603.89|5603.89|5599.94|5599.94|0
1656408860000|2022-06-28 09:34:20|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|5596.4|0
1656408960000|2022-06-28 09:36:00|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|0
1656408970000|2022-06-28 09:36:10|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1656409030000|2022-06-28 09:37:10|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656409130000|2022-06-28 09:38:50|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|5589.32|0
1656409140000|2022-06-28 09:39:00|5586.24|5586.24|5586.24|5586.24|5586.24|5586.24|5584.92|5584.92|0
1656409170000|2022-06-28 09:39:30|5588.87|5588.87|5590.64|5590.64|5590.64|5590.64|5588.87|5588.87|0
1656409200000|2022-06-28 09:40:00|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1656409260000|2022-06-28 09:41:00|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1656409360000|2022-06-28 09:42:40|5595.04|5595.04|5595.5|5595.5|5595.5|5595.5|5593.73|5593.73|0
1656409630000|2022-06-28 09:47:10|5596.81|5596.81|5598.13|5598.13|5598.13|5598.13|5596.81|5596.81|0
1656409680000|2022-06-28 09:48:00|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|5599.9|0
1656409980000|2022-06-28 09:53:00|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1656410160000|2022-06-28 09:56:00|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|5606.97|0
1656410220000|2022-06-28 09:57:00|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|5605.2|0
1656410560000|2022-06-28 10:02:40|5603.44|5603.44|5605.2|5605.2|5605.2|5605.2|5603.44|5603.44|0
1656410570000|2022-06-28 10:02:50|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1656410670000|2022-06-28 10:04:30|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|5612.28|0
1656410780000|2022-06-28 10:06:20|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|5614.91|0
1656410810000|2022-06-28 10:06:50|5617.55|5617.55|5615.78|5615.78|5617.55|5617.55|5615.78|5615.78|0
1656410820000|2022-06-28 10:07:00|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|0
1656410830000|2022-06-28 10:07:10|5615.78|5615.78|5614.46|5614.46|5615.78|5615.78|5614.46|5614.46|0
1656410900000|2022-06-28 10:08:20|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|0
1656410970000|2022-06-28 10:09:30|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|0
1656411000000|2022-06-28 10:10:00|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|0
1656411160000|2022-06-28 10:12:40|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|0
1656411180000|2022-06-28 10:13:00|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|0
1656411190000|2022-06-28 10:13:10|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|0
1656411370000|2022-06-28 10:16:10|5609.15|5609.15|5610.92|5610.92|5610.92|5610.92|5609.15|5609.15|0
1656411610000|2022-06-28 10:20:10|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|0
1656411730000|2022-06-28 10:22:10|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|0
1656411900000|2022-06-28 10:25:00|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|5612.69|0
1656412080000|2022-06-28 10:28:00|5614.01|5614.01|5615.33|5615.33|5615.33|5615.33|5614.01|5614.01|0
1656412200000|2022-06-28 10:30:00|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1656412250000|2022-06-28 10:30:50|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|5619.73|0
1656412280000|2022-06-28 10:31:20|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|0
1656412290000|2022-06-28 10:31:30|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|0
1656412380000|2022-06-28 10:33:00|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|5621.5|0
1656412390000|2022-06-28 10:33:10|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|0
1656412410000|2022-06-28 10:33:30|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|0
1656412460000|2022-06-28 10:34:20|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1656412540000|2022-06-28 10:35:40|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|0
1656412700000|2022-06-28 10:38:20|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1656412720000|2022-06-28 10:38:40|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1656412800000|2022-06-28 10:40:00|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1656412960000|2022-06-28 10:42:40|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1656412970000|2022-06-28 10:42:50|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1656413220000|2022-06-28 10:47:00|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|0
1656413320000|2022-06-28 10:48:40|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1656413410000|2022-06-28 10:50:10|5635.61|5635.61|5636.93|5636.93|5636.93|5636.93|5635.61|5635.61|0
1656413470000|2022-06-28 10:51:10|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1656413600000|2022-06-28 10:53:20|5637.38|5637.38|5641.33|5641.33|5641.33|5641.33|5637.38|5637.38|0
1656413610000|2022-06-28 10:53:30|5638.69|5638.69|5640.01|5640.01|5640.01|5640.01|5638.69|5638.69|0
1656413620000|2022-06-28 10:53:40|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|5638.69|0
1656413650000|2022-06-28 10:54:10|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|0
1656413770000|2022-06-28 10:56:10|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1656413790000|2022-06-28 10:56:30|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|0
1656413950000|2022-06-28 10:59:10|5644|5644|5644|5644|5644|5644|5644|5644|0
1656413980000|2022-06-28 10:59:40|5645.77|5645.77|5645.77|5645.77|5645.77|5645.77|5645.77|5645.77|0
1656414130000|2022-06-28 11:02:10|5644|5644|5642.23|5642.23|5644|5644|5642.23|5642.23|0
1656414150000|2022-06-28 11:02:30|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|0
1656414220000|2022-06-28 11:03:40|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|0
1656414450000|2022-06-28 11:07:30|5640.91|5640.91|5638.28|5638.28|5640.91|5640.91|5638.28|5638.28|0
1656414460000|2022-06-28 11:07:40|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1656414500000|2022-06-28 11:08:20|5639.15|5639.15|5639.15|5639.15|5639.15|5639.15|5639.15|5639.15|0
1656414510000|2022-06-28 11:08:30|5640.46|5640.46|5639.15|5639.15|5640.46|5640.46|5639.15|5639.15|0
1656414660000|2022-06-28 11:11:00|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|0
1656414740000|2022-06-28 11:12:20|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|0
1656414750000|2022-06-28 11:12:30|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|0
1656414840000|2022-06-28 11:14:00|5643.13|5643.13|5644.9|5644.9|5644.9|5644.9|5643.13|5643.13|0
1656414980000|2022-06-28 11:16:20|5646.22|5646.22|5647.54|5647.54|5647.54|5647.54|5646.22|5646.22|0
1656415040000|2022-06-28 11:17:20|5645.77|5645.77|5644|5644|5645.77|5645.77|5644|5644|0
1656415230000|2022-06-28 11:20:30|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|0
1656415300000|2022-06-28 11:21:40|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|0
1656415590000|2022-06-28 11:26:30|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|0
1656415610000|2022-06-28 11:26:50|5637.83|5637.83|5636.06|5636.06|5637.83|5637.83|5636.06|5636.06|0
1656415650000|2022-06-28 11:27:30|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|0
1656415770000|2022-06-28 11:29:30|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|5639.6|0
1656415880000|2022-06-28 11:31:20|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|0
1656416140000|2022-06-28 11:35:40|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|5640.46|0
1656416330000|2022-06-28 11:38:50|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|5641.78|0
1656416390000|2022-06-28 11:39:50|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|5647.09|0
1656416410000|2022-06-28 11:40:10|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|5645.32|0
1656416440000|2022-06-28 11:40:40|5644|5644|5642.68|5642.68|5644|5644|5642.68|5642.68|0
1656416570000|2022-06-28 11:42:50|5640.91|5640.91|5639.15|5639.15|5640.91|5640.91|5639.15|5639.15|0
1656416660000|2022-06-28 11:44:20|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|5640.91|0
1656416790000|2022-06-28 11:46:30|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|0
1656416820000|2022-06-28 11:47:00|5638.28|5638.28|5636.51|5636.51|5640.91|5640.91|5636.51|5636.51|0
1656416830000|2022-06-28 11:47:10|5634.74|5634.74|5633.84|5633.84|5636.51|5636.51|5631.21|5631.21|0
1656416840000|2022-06-28 11:47:20|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1656416900000|2022-06-28 11:48:20|5634.29|5634.29|5632.97|5632.97|5634.29|5634.29|5632.97|5632.97|0
1656416950000|2022-06-28 11:49:10|5631.21|5631.21|5629.44|5629.44|5631.21|5631.21|5629.44|5629.44|0
1656417050000|2022-06-28 11:50:50|5632.97|5632.97|5631.21|5631.21|5632.97|5632.97|5631.21|5631.21|0
1656417060000|2022-06-28 11:51:00|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1656417080000|2022-06-28 11:51:20|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|0
1656417220000|2022-06-28 11:53:40|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1656417360000|2022-06-28 11:56:00|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1656417370000|2022-06-28 11:56:10|5625.9|5625.9|5625.9|5625.9|5625.9|5625.9|5625.9|5625.9|0
1656417390000|2022-06-28 11:56:30|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1656417430000|2022-06-28 11:57:10|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1656417460000|2022-06-28 11:57:40|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|0
1656417540000|2022-06-28 11:59:00|5628.57|5628.57|5626.8|5626.8|5628.57|5628.57|5626.8|5626.8|0
1656417560000|2022-06-28 11:59:20|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|5628.57|0
1656417620000|2022-06-28 12:00:20|5629.89|5629.89|5631.66|5631.66|5631.66|5631.66|5629.89|5629.89|0
1656417670000|2022-06-28 12:01:10|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656417680000|2022-06-28 12:01:20|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656417700000|2022-06-28 12:01:40|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656417770000|2022-06-28 12:02:50|5631.66|5631.66|5629.89|5629.89|5631.66|5631.66|5628.12|5628.12|0
1656417780000|2022-06-28 12:03:00|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1656417840000|2022-06-28 12:04:00|5629.89|5629.89|5631.66|5631.66|5631.66|5631.66|5629.89|5629.89|0
1656417910000|2022-06-28 12:05:10|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1656417920000|2022-06-28 12:05:20|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|0
1656417950000|2022-06-28 12:05:50|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656417960000|2022-06-28 12:06:00|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|5630.34|0
1656417980000|2022-06-28 12:06:20|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|5629.02|0
1656418020000|2022-06-28 12:07:00|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656418030000|2022-06-28 12:07:10|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1656418050000|2022-06-28 12:07:30|5628.12|5628.12|5631.66|5631.66|5631.66|5631.66|5628.12|5628.12|0
1656418060000|2022-06-28 12:07:40|5633.43|5633.43|5628.12|5628.12|5633.43|5633.43|5628.12|5628.12|0
1656418100000|2022-06-28 12:08:20|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1656418200000|2022-06-28 12:10:00|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|0
1656418220000|2022-06-28 12:10:20|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1656418260000|2022-06-28 12:11:00|5628.12|5628.12|5625.03|5625.03|5628.12|5628.12|5625.03|5625.03|0
1656418270000|2022-06-28 12:11:10|5623.72|5623.72|5623.72|5623.72|5623.72|5623.72|5623.72|5623.72|0
1656418390000|2022-06-28 12:13:10|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|5622.4|0
1656418400000|2022-06-28 12:13:20|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|0
1656418500000|2022-06-28 12:15:00|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|0
1656418520000|2022-06-28 12:15:20|5622.4|5622.4|5620.63|5620.63|5622.4|5622.4|5620.63|5620.63|0
1656418560000|2022-06-28 12:16:00|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|0
1656418590000|2022-06-28 12:16:30|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|0
1656418680000|2022-06-28 12:18:00|5615.33|5615.33|5613.56|5613.56|5617.09|5617.09|5613.56|5613.56|0
1656418740000|2022-06-28 12:19:00|5618.86|5618.86|5617.09|5617.09|5618.86|5618.86|5617.09|5617.09|0
1656418750000|2022-06-28 12:19:10|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|5618.86|0
1656418910000|2022-06-28 12:21:50|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1656418920000|2022-06-28 12:22:00|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|0
1656418930000|2022-06-28 12:22:10|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|0
1656418940000|2022-06-28 12:22:20|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1656418990000|2022-06-28 12:23:10|5617.09|5617.09|5615.33|5615.33|5617.09|5617.09|5615.33|5615.33|0
1656419140000|2022-06-28 12:25:40|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1656419200000|2022-06-28 12:26:40|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656419240000|2022-06-28 12:27:20|5613.56|5613.56|5611.79|5611.79|5613.56|5613.56|5611.79|5611.79|0
1656419260000|2022-06-28 12:27:40|5613.11|5613.11|5615.74|5615.74|5615.74|5615.74|5613.11|5613.11|0
1656419310000|2022-06-28 12:28:30|5617.51|5617.51|5619.28|5619.28|5619.28|5619.28|5617.51|5617.51|0
1656419320000|2022-06-28 12:28:40|5617.51|5617.51|5617.06|5617.06|5617.51|5617.51|5615.74|5615.74|0
1656419350000|2022-06-28 12:29:10|5615.74|5615.74|5617.06|5617.06|5617.06|5617.06|5615.74|5615.74|0
1656419380000|2022-06-28 12:29:40|5615.29|5615.29|5613.52|5613.52|5615.29|5615.29|5613.52|5613.52|0
1656419390000|2022-06-28 12:29:50|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|5617.06|0
1656419430000|2022-06-28 12:30:30|5618.82|5618.82|5615.29|5615.29|5618.82|5618.82|5615.29|5615.29|0
1656419460000|2022-06-28 12:31:00|5612.65|5612.65|5611.34|5611.34|5612.65|5612.65|5611.34|5611.34|0
1656419470000|2022-06-28 12:31:10|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1656419500000|2022-06-28 12:31:40|5614.42|5614.42|5614.42|5614.42|5616.19|5616.19|5614.42|5614.42|0
1656419520000|2022-06-28 12:32:00|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|0
1656419560000|2022-06-28 12:32:40|5613.11|5613.11|5614.42|5614.42|5614.42|5614.42|5613.11|5613.11|0
1656419570000|2022-06-28 12:32:50|5616.19|5616.19|5614.42|5614.42|5616.19|5616.19|5614.42|5614.42|0
1656419590000|2022-06-28 12:33:10|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|0
1656419620000|2022-06-28 12:33:40|5617.51|5617.51|5615.74|5615.74|5617.51|5617.51|5615.74|5615.74|0
1656419660000|2022-06-28 12:34:20|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|0
1656419710000|2022-06-28 12:35:10|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656419740000|2022-06-28 12:35:40|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|0
1656419820000|2022-06-28 12:37:00|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656419830000|2022-06-28 12:37:10|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|0
1656419880000|2022-06-28 12:38:00|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1656419980000|2022-06-28 12:39:40|5610.89|5610.89|5609.57|5609.57|5610.89|5610.89|5609.57|5609.57|0
1656419990000|2022-06-28 12:39:50|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|5610.89|0
1656420010000|2022-06-28 12:40:10|5612.65|5612.65|5610.89|5610.89|5612.65|5612.65|5610.89|5610.89|0
1656420030000|2022-06-28 12:40:30|5608.25|5608.25|5610.89|5610.89|5610.89|5610.89|5608.25|5608.25|0
1656420040000|2022-06-28 12:40:40|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|5612.65|0
1656420050000|2022-06-28 12:40:50|5614.42|5614.42|5614.42|5614.42|5616.19|5616.19|5614.42|5614.42|0
1656420070000|2022-06-28 12:41:10|5616.19|5616.19|5616.19|5616.19|5617.96|5617.96|5616.19|5616.19|0
1656420080000|2022-06-28 12:41:20|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1656420130000|2022-06-28 12:42:10|5616.19|5616.19|5617.96|5617.96|5617.96|5617.96|5616.19|5616.19|0
1656420240000|2022-06-28 12:44:00|5616.19|5616.19|5614.42|5614.42|5616.19|5616.19|5614.42|5614.42|0
1656420470000|2022-06-28 12:47:50|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|5611.79|5611.79|0
1656420490000|2022-06-28 12:48:10|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656420530000|2022-06-28 12:48:50|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|5610.02|0
1656420540000|2022-06-28 12:49:00|5611.34|5611.34|5611.34|5611.34|5611.34|5611.34|5611.34|5611.34|0
1656420580000|2022-06-28 12:49:40|5613.11|5613.11|5611.34|5611.34|5614.87|5614.87|5611.34|5611.34|0
1656420610000|2022-06-28 12:50:10|5613.11|5613.11|5611.34|5611.34|5613.11|5613.11|5611.34|5611.34|0
1656420630000|2022-06-28 12:50:30|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|5613.11|0
1656420690000|2022-06-28 12:51:30|5614.87|5614.87|5617.51|5617.51|5617.51|5617.51|5614.87|5614.87|0
1656420740000|2022-06-28 12:52:20|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|5615.74|0
1656420780000|2022-06-28 12:53:00|5617.51|5617.51|5615.74|5615.74|5617.51|5617.51|5615.74|5615.74|0
1656420870000|2022-06-28 12:54:30|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|5613.97|0
1656420940000|2022-06-28 12:55:40|5611.34|5611.34|5609.57|5609.57|5611.34|5611.34|5609.57|5609.57|0
1656420960000|2022-06-28 12:56:00|5611.34|5611.34|5607.8|5607.8|5611.34|5611.34|5607.8|5607.8|0
1656420970000|2022-06-28 12:56:10|5611.34|5611.34|5607.8|5607.8|5611.34|5611.34|5607.8|5607.8|0
1656420980000|2022-06-28 12:56:20|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|5606.03|0
1656420990000|2022-06-28 12:56:30|5604.26|5604.26|5606.03|5606.03|5607.8|5607.8|5604.26|5604.26|0
1656421020000|2022-06-28 12:57:00|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|5609.57|0
1656421050000|2022-06-28 12:57:30|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|5607.8|0
1656421080000|2022-06-28 12:58:00|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1656421090000|2022-06-28 12:58:10|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|0
1656421110000|2022-06-28 12:58:30|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|0
1656421240000|2022-06-28 13:00:40|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|0
1656421270000|2022-06-28 13:01:10|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|0
1656421340000|2022-06-28 13:02:20|5608.7|5608.7|5610.47|5610.47|5610.47|5610.47|5608.7|5608.7|0
1656421350000|2022-06-28 13:02:30|5608.7|5608.7|5608.7|5608.7|5610.47|5610.47|5606.93|5606.93|0
1656421360000|2022-06-28 13:02:40|5606.93|5606.93|5608.7|5608.7|5608.7|5608.7|5606.93|5606.93|0
1656421370000|2022-06-28 13:02:50|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|5605.17|0
1656421380000|2022-06-28 13:03:00|5608.7|5608.7|5614.01|5614.01|5614.01|5614.01|5608.7|5608.7|0
1656421390000|2022-06-28 13:03:10|5616.64|5616.64|5618.86|5618.86|5618.86|5618.86|5615.33|5615.33|0
1656421430000|2022-06-28 13:03:50|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1656421440000|2022-06-28 13:04:00|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1656421460000|2022-06-28 13:04:20|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656421490000|2022-06-28 13:04:50|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1656421500000|2022-06-28 13:05:00|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656421510000|2022-06-28 13:05:10|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1656421520000|2022-06-28 13:05:20|5610.02|5610.02|5613.56|5613.56|5613.56|5613.56|5610.02|5610.02|0
1656421530000|2022-06-28 13:05:30|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656421550000|2022-06-28 13:05:50|5610.02|5610.02|5615.33|5615.33|5615.33|5615.33|5610.02|5610.02|0
1656421560000|2022-06-28 13:06:00|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|5617.09|0
1656421570000|2022-06-28 13:06:10|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|5615.33|0
1656421590000|2022-06-28 13:06:30|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|5613.56|0
1656421610000|2022-06-28 13:06:50|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|5611.79|0
1656421630000|2022-06-28 13:07:10|5610.47|5610.47|5609.15|5609.15|5610.47|5610.47|5609.15|5609.15|0
1656421670000|2022-06-28 13:07:50|5610.92|5610.92|5609.15|5609.15|5610.92|5610.92|5609.15|5609.15|0
1656421700000|2022-06-28 13:08:20|5610.92|5610.92|5611.38|5611.38|5611.38|5611.38|5609.61|5609.61|0
1656421720000|2022-06-28 13:08:40|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|0
1656421730000|2022-06-28 13:08:50|5607.84|5607.84|5609.61|5609.61|5611.38|5611.38|5607.84|5607.84|0
1656421740000|2022-06-28 13:09:00|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|5610.92|0
1656421760000|2022-06-28 13:09:20|5612.69|5612.69|5610.92|5610.92|5612.69|5612.69|5610.92|5610.92|0
1656421790000|2022-06-28 13:09:50|5612.69|5612.69|5610.92|5610.92|5612.69|5612.69|5610.92|5610.92|0
1656421800000|2022-06-28 13:10:00|5612.69|5612.69|5610.92|5610.92|5612.69|5612.69|5610.92|5610.92|0
1656421830000|2022-06-28 13:10:30|5609.15|5609.15|5607.39|5607.39|5609.15|5609.15|5607.39|5607.39|0
1656421860000|2022-06-28 13:11:00|5609.15|5609.15|5610.92|5610.92|5610.92|5610.92|5609.15|5609.15|0
1656421870000|2022-06-28 13:11:10|5609.15|5609.15|5607.39|5607.39|5609.15|5609.15|5607.39|5607.39|0
1656421920000|2022-06-28 13:12:00|5609.15|5609.15|5607.39|5607.39|5609.15|5609.15|5607.39|5607.39|0
1656422020000|2022-06-28 13:13:40|5610.92|5610.92|5612.69|5612.69|5612.69|5612.69|5609.15|5609.15|0
1656422150000|2022-06-28 13:15:50|5614.46|5614.46|5612.69|5612.69|5614.46|5614.46|5612.69|5612.69|0
1656422230000|2022-06-28 13:17:10|5618|5618|5616.23|5616.23|5618|5618|5616.23|5616.23|0
1656422240000|2022-06-28 13:17:20|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|0
1656422250000|2022-06-28 13:17:30|5612.69|5612.69|5614.46|5614.46|5614.46|5614.46|5612.69|5612.69|0
1656422600000|2022-06-28 13:23:20|5618|5618|5618|5618|5619.77|5619.77|5618|5618|0
1656422630000|2022-06-28 13:23:50|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|5614.46|0
1656422640000|2022-06-28 13:24:00|5618|5618|5614.46|5614.46|5618|5618|5614.46|5614.46|0
1656422660000|2022-06-28 13:24:20|5611.83|5611.83|5610.06|5610.06|5611.83|5611.83|5610.06|5610.06|0
1656422730000|2022-06-28 13:25:30|5608.74|5608.74|5610.06|5610.06|5612.69|5612.69|5608.74|5608.74|0
1656422750000|2022-06-28 13:25:50|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|5608.74|0
1656422770000|2022-06-28 13:26:10|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|0
1656422780000|2022-06-28 13:26:20|5613.14|5613.14|5611.38|5611.38|5613.14|5613.14|5611.38|5611.38|0
1656422790000|2022-06-28 13:26:30|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|0
1656422800000|2022-06-28 13:26:40|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|0
1656422850000|2022-06-28 13:27:30|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|0
1656422860000|2022-06-28 13:27:40|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|0
1656422930000|2022-06-28 13:28:50|5609.61|5609.61|5609.61|5609.61|5609.61|5609.61|5607.84|5607.84|0
1656422940000|2022-06-28 13:29:00|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|5607.84|0
1656422990000|2022-06-28 13:29:50|5609.61|5609.61|5607.84|5607.84|5609.61|5609.61|5607.84|5607.84|0
1656423000000|2022-06-28 13:30:00|5606.07|5606.07|5602.98|5602.98|5607.84|5607.84|5601.21|5601.21|0
1656423010000|2022-06-28 13:30:10|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|5601.21|0
1656423020000|2022-06-28 13:30:20|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|5602.98|0
1656423030000|2022-06-28 13:30:30|5601.21|5601.21|5606.52|5606.52|5606.52|5606.52|5601.21|5601.21|0
1656423040000|2022-06-28 13:30:40|5608.29|5608.29|5610.06|5610.06|5610.06|5610.06|5608.29|5608.29|0
1656423060000|2022-06-28 13:31:00|5608.29|5608.29|5605.66|5605.66|5608.29|5608.29|5605.66|5605.66|0
1656423070000|2022-06-28 13:31:10|5607.42|5607.42|5613.14|5613.14|5613.14|5613.14|5607.42|5607.42|0
1656423090000|2022-06-28 13:31:30|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|5611.38|0
1656423100000|2022-06-28 13:31:40|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|5613.14|0
1656423110000|2022-06-28 13:31:50|5614.91|5614.91|5618|5618|5618|5618|5613.14|5613.14|0
1656423120000|2022-06-28 13:32:00|5619.77|5619.77|5621.54|5621.54|5621.54|5621.54|5619.77|5619.77|0
1656423130000|2022-06-28 13:32:10|5620.22|5620.22|5621.54|5621.54|5621.54|5621.54|5620.22|5620.22|0
1656423140000|2022-06-28 13:32:20|5619.77|5619.77|5617.13|5617.13|5619.77|5619.77|5617.13|5617.13|0
1656423150000|2022-06-28 13:32:30|5620.67|5620.67|5623.3|5623.3|5623.3|5623.3|5620.67|5620.67|0
1656423160000|2022-06-28 13:32:40|5621.54|5621.54|5623.3|5623.3|5623.3|5623.3|5621.54|5621.54|0
1656423170000|2022-06-28 13:32:50|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|0
1656423190000|2022-06-28 13:33:10|5626.84|5626.84|5624.62|5624.62|5626.84|5626.84|5623.3|5623.3|0
1656423200000|2022-06-28 13:33:20|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|5622.85|0
1656423210000|2022-06-28 13:33:30|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|5626.39|0
1656423220000|2022-06-28 13:33:40|5622.85|5622.85|5621.08|5621.08|5622.85|5622.85|5621.08|5621.08|0
1656423250000|2022-06-28 13:34:10|5619.32|5619.32|5616.23|5616.23|5619.32|5619.32|5616.23|5616.23|0
1656423260000|2022-06-28 13:34:20|5618|5618|5616.23|5616.23|5618|5618|5616.23|5616.23|0
1656423270000|2022-06-28 13:34:30|5618|5618|5618|5618|5618|5618|5618|5618|0
1656423280000|2022-06-28 13:34:40|5616.23|5616.23|5618|5618|5618|5618|5616.23|5616.23|0
1656423290000|2022-06-28 13:34:50|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|5616.23|0
1656423300000|2022-06-28 13:35:00|5619.77|5619.77|5616.23|5616.23|5619.77|5619.77|5616.23|5616.23|0
1656423320000|2022-06-28 13:35:20|5619.77|5619.77|5616.23|5616.23|5619.77|5619.77|5616.23|5616.23|0
1656423340000|2022-06-28 13:35:40|5618|5618|5616.23|5616.23|5618|5618|5616.23|5616.23|0
1656423360000|2022-06-28 13:36:00|5619.77|5619.77|5618|5618|5619.77|5619.77|5618|5618|0
1656423380000|2022-06-28 13:36:20|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|5619.77|0
1656423390000|2022-06-28 13:36:30|5618|5618|5618|5618|5618|5618|5618|5618|0
1656423430000|2022-06-28 13:37:10|5619.77|5619.77|5618|5618|5619.77|5619.77|5618|5618|0
1656423470000|2022-06-28 13:37:50|5619.77|5619.77|5621.54|5621.54|5621.54|5621.54|5619.77|5619.77|0
1656423480000|2022-06-28 13:38:00|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|0
1656423490000|2022-06-28 13:38:10|5625.07|5625.07|5626.84|5626.84|5626.84|5626.84|5625.07|5625.07|0
1656423520000|2022-06-28 13:38:40|5625.07|5625.07|5623.3|5623.3|5625.07|5625.07|5623.3|5623.3|0
1656423540000|2022-06-28 13:39:00|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|0
1656423550000|2022-06-28 13:39:10|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|5623.3|0
1656423560000|2022-06-28 13:39:20|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|5625.07|0
1656423570000|2022-06-28 13:39:30|5621.54|5621.54|5621.54|5621.54|5621.54|5621.54|5621.54|5621.54|0
1656423600000|2022-06-28 13:40:00|5622.85|5622.85|5627.71|5627.71|5627.71|5627.71|5622.85|5622.85|0
1656423610000|2022-06-28 13:40:10|5630.34|5630.34|5628.57|5628.57|5630.34|5630.34|5628.57|5628.57|0
1656423620000|2022-06-28 13:40:20|5627.26|5627.26|5628.12|5628.12|5629.89|5629.89|5627.26|5627.26|0
1656423660000|2022-06-28 13:41:00|5626.35|5626.35|5627.67|5627.67|5627.67|5627.67|5626.35|5626.35|0
1656423670000|2022-06-28 13:41:10|5623.72|5623.72|5626.35|5626.35|5626.35|5626.35|5623.72|5623.72|0
1656423690000|2022-06-28 13:41:30|5624.58|5624.58|5626.35|5626.35|5626.35|5626.35|5624.58|5624.58|0
1656423700000|2022-06-28 13:41:40|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|0
1656423710000|2022-06-28 13:41:50|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|0
1656423720000|2022-06-28 13:42:00|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|5624.58|0
1656423730000|2022-06-28 13:42:10|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|5626.35|0
1656423740000|2022-06-28 13:42:20|5628.12|5628.12|5629.89|5629.89|5629.89|5629.89|5626.35|5626.35|0
1656423770000|2022-06-28 13:42:50|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1656423780000|2022-06-28 13:43:00|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656423790000|2022-06-28 13:43:10|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656423810000|2022-06-28 13:43:30|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656423820000|2022-06-28 13:43:40|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656423830000|2022-06-28 13:43:50|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656423850000|2022-06-28 13:44:10|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656423860000|2022-06-28 13:44:20|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656423870000|2022-06-28 13:44:30|5635.19|5635.19|5636.96|5636.96|5636.96|5636.96|5635.19|5635.19|0
1656423890000|2022-06-28 13:44:50|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|0
1656423900000|2022-06-28 13:45:00|5640.5|5640.5|5638.73|5638.73|5640.5|5640.5|5638.73|5638.73|0
1656423910000|2022-06-28 13:45:10|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656423950000|2022-06-28 13:45:50|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|0
1656423970000|2022-06-28 13:46:10|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656423980000|2022-06-28 13:46:20|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656424000000|2022-06-28 13:46:40|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656424010000|2022-06-28 13:46:50|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|5631.66|0
1656424020000|2022-06-28 13:47:00|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656424030000|2022-06-28 13:47:10|5633.43|5633.43|5635.19|5635.19|5635.19|5635.19|5633.43|5633.43|0
1656424060000|2022-06-28 13:47:40|5633.43|5633.43|5635.19|5635.19|5635.19|5635.19|5633.43|5633.43|0
1656424080000|2022-06-28 13:48:00|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1656424100000|2022-06-28 13:48:20|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656424110000|2022-06-28 13:48:30|5633.43|5633.43|5636.96|5636.96|5636.96|5636.96|5633.43|5633.43|0
1656424120000|2022-06-28 13:48:40|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|0
1656424130000|2022-06-28 13:48:50|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|0
1656424150000|2022-06-28 13:49:10|5638.73|5638.73|5640.5|5640.5|5640.5|5640.5|5638.73|5638.73|0
1656424170000|2022-06-28 13:49:30|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|5636.96|0
1656424180000|2022-06-28 13:49:40|5640.5|5640.5|5640.5|5640.5|5640.5|5640.5|5638.73|5638.73|0
1656424190000|2022-06-28 13:49:50|5641.82|5641.82|5641.82|5641.82|5643.13|5643.13|5641.82|5641.82|0
1656424200000|2022-06-28 13:50:00|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1656424220000|2022-06-28 13:50:20|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|0
1656424230000|2022-06-28 13:50:30|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1656424250000|2022-06-28 13:50:50|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|0
1656424260000|2022-06-28 13:51:00|5643.59|5643.59|5645.36|5645.36|5645.36|5645.36|5643.59|5643.59|0
1656424290000|2022-06-28 13:51:30|5641.82|5641.82|5645.36|5645.36|5645.36|5645.36|5641.82|5641.82|0
1656424310000|2022-06-28 13:51:50|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1656424320000|2022-06-28 13:52:00|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|5641.82|0
1656424340000|2022-06-28 13:52:20|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|0
1656424350000|2022-06-28 13:52:30|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|0
1656424380000|2022-06-28 13:53:00|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|0
1656424400000|2022-06-28 13:53:20|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|5647.12|0
1656424410000|2022-06-28 13:53:30|5648.89|5648.89|5650.66|5650.66|5650.66|5650.66|5648.89|5648.89|0
1656424420000|2022-06-28 13:53:40|5648.89|5648.89|5648.89|5648.89|5648.89|5648.89|5648.89|5648.89|0
1656424440000|2022-06-28 13:54:00|5647.12|5647.12|5645.36|5645.36|5647.12|5647.12|5645.36|5645.36|0
1656424460000|2022-06-28 13:54:20|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1656424510000|2022-06-28 13:55:10|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|5645.36|0
1656424520000|2022-06-28 13:55:20|5642.72|5642.72|5642.72|5642.72|5642.72|5642.72|5640.95|5640.95|0
1656424530000|2022-06-28 13:55:30|5644.04|5644.04|5642.27|5642.27|5644.04|5644.04|5642.27|5642.27|0
1656424540000|2022-06-28 13:55:40|5645.81|5645.81|5645.81|5645.81|5645.81|5645.81|5642.27|5642.27|0
1656424550000|2022-06-28 13:55:50|5642.27|5642.27|5642.27|5642.27|5644.04|5644.04|5642.27|5642.27|0
1656424560000|2022-06-28 13:56:00|5644.04|5644.04|5642.27|5642.27|5644.04|5644.04|5642.27|5642.27|0
1656424570000|2022-06-28 13:56:10|5640.5|5640.5|5641.82|5641.82|5641.82|5641.82|5640.5|5640.5|0
1656424580000|2022-06-28 13:56:20|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1656424590000|2022-06-28 13:56:30|5645.36|5645.36|5643.59|5643.59|5645.36|5645.36|5643.59|5643.59|0
1656424600000|2022-06-28 13:56:40|5641.82|5641.82|5643.59|5643.59|5643.59|5643.59|5641.82|5641.82|0
1656424620000|2022-06-28 13:57:00|5641.82|5641.82|5640.05|5640.05|5641.82|5641.82|5640.05|5640.05|0
1656424640000|2022-06-28 13:57:20|5641.82|5641.82|5640.05|5640.05|5641.82|5641.82|5640.05|5640.05|0
1656424650000|2022-06-28 13:57:30|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|5638.73|0
1656424660000|2022-06-28 13:57:40|5640.05|5640.05|5641.82|5641.82|5641.82|5641.82|5640.05|5640.05|0
1656424670000|2022-06-28 13:57:50|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|0
1656424680000|2022-06-28 13:58:00|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|0
1656424730000|2022-06-28 13:58:50|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1656424740000|2022-06-28 13:59:00|5640.05|5640.05|5636.51|5636.51|5640.05|5640.05|5636.51|5636.51|0
1656424760000|2022-06-28 13:59:20|5638.28|5638.28|5633.43|5633.43|5638.28|5638.28|5633.43|5633.43|0
1656424800000|2022-06-28 14:00:00|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1656424810000|2022-06-28 14:00:10|5636.51|5636.51|5634.74|5634.74|5636.51|5636.51|5634.74|5634.74|0
1656424820000|2022-06-28 14:00:20|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1656424830000|2022-06-28 14:00:30|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|5631.21|0
1656424870000|2022-06-28 14:01:10|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1656424890000|2022-06-28 14:01:30|5634.74|5634.74|5632.97|5632.97|5634.74|5634.74|5632.97|5632.97|0
1656424920000|2022-06-28 14:02:00|5634.74|5634.74|5634.74|5634.74|5634.74|5634.74|5632.97|5632.97|0
1656424930000|2022-06-28 14:02:10|5632.97|5632.97|5634.74|5634.74|5636.51|5636.51|5632.97|5632.97|0
1656424940000|2022-06-28 14:02:20|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|5632.97|0
1656424960000|2022-06-28 14:02:40|5631.66|5631.66|5632.97|5632.97|5632.97|5632.97|5631.66|5631.66|0
1656424980000|2022-06-28 14:03:00|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|5629.44|0
1656424990000|2022-06-28 14:03:10|5628.12|5628.12|5629.44|5629.44|5629.44|5629.44|5628.12|5628.12|0
1656425010000|2022-06-28 14:03:30|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1656425020000|2022-06-28 14:03:40|5626.35|5626.35|5627.67|5627.67|5627.67|5627.67|5626.35|5626.35|0
1656425030000|2022-06-28 14:03:50|5629.44|5629.44|5627.67|5627.67|5629.44|5629.44|5627.67|5627.67|0
1656425050000|2022-06-28 14:04:10|5625.9|5625.9|5624.58|5624.58|5625.9|5625.9|5624.58|5624.58|0
1656425070000|2022-06-28 14:04:30|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|5622.81|0
1656425080000|2022-06-28 14:04:40|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|5621.05|0
1656425090000|2022-06-28 14:04:50|5619.73|5619.73|5619.73|5619.73|5621.05|5621.05|5619.73|5619.73|0
1656425120000|2022-06-28 14:05:20|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1656425180000|2022-06-28 14:06:20|5616.19|5616.19|5614.42|5614.42|5616.19|5616.19|5614.42|5614.42|0
1656425220000|2022-06-28 14:07:00|5612.65|5612.65|5612.65|5612.65|5614.42|5614.42|5612.65|5612.65|0
1656425240000|2022-06-28 14:07:20|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|5614.42|0
1656425280000|2022-06-28 14:08:00|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1656425310000|2022-06-28 14:08:30|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1656425380000|2022-06-28 14:09:40|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|5616.19|0
1656425390000|2022-06-28 14:09:50|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|5617.96|0
1656425400000|2022-06-28 14:10:00|5616.64|5616.64|5614.87|5614.87|5616.64|5616.64|5614.87|5614.87|0
1656425460000|2022-06-28 14:11:00|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|5616.64|0
1656425470000|2022-06-28 14:11:10|5619.28|5619.28|5620.59|5620.59|5620.59|5620.59|5619.28|5619.28|0
1656425490000|2022-06-28 14:11:30|5622.36|5622.36|5620.59|5620.59|5622.36|5622.36|5620.59|5620.59|0
1656425520000|2022-06-28 14:12:00|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|0
1656425530000|2022-06-28 14:12:10|5620.59|5620.59|5621.91|5621.91|5623.68|5623.68|5620.59|5620.59|0
1656425540000|2022-06-28 14:12:20|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|0
1656425600000|2022-06-28 14:13:20|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|5621.91|0
1656425610000|2022-06-28 14:13:30|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|0
1656425680000|2022-06-28 14:14:40|5625|5625|5623.68|5623.68|5625|5625|5623.68|5623.68|0
1656425690000|2022-06-28 14:14:50|5625|5625|5626.31|5626.31|5626.31|5626.31|5625|5625|0
1656425700000|2022-06-28 14:15:00|5625|5625|5628.08|5628.08|5628.08|5628.08|5625|5625|0
1656425710000|2022-06-28 14:15:10|5626.31|5626.31|5628.08|5628.08|5628.08|5628.08|5626.31|5626.31|0
1656425740000|2022-06-28 14:15:40|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|0
1656425750000|2022-06-28 14:15:50|5628.08|5628.08|5629.85|5629.85|5629.85|5629.85|5628.08|5628.08|0
1656425770000|2022-06-28 14:16:10|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1656425810000|2022-06-28 14:16:50|5630.72|5630.72|5630.72|5630.72|5630.72|5630.72|5629.4|5629.4|0
1656425820000|2022-06-28 14:17:00|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5630.72|5630.72|0
1656425830000|2022-06-28 14:17:10|5633.35|5633.35|5634.67|5634.67|5634.67|5634.67|5633.35|5633.35|0
1656425840000|2022-06-28 14:17:20|5635.98|5635.98|5635.98|5635.98|5635.98|5635.98|5634.67|5634.67|0
1656425860000|2022-06-28 14:17:40|5637.3|5637.3|5639.97|5639.97|5642.61|5642.61|5637.3|5637.3|0
1656425870000|2022-06-28 14:17:50|5641.29|5641.29|5641.29|5641.29|5641.29|5641.29|5639.97|5639.97|0
1656425880000|2022-06-28 14:18:00|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|5643.06|0
1656425890000|2022-06-28 14:18:10|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|0
1656425910000|2022-06-28 14:18:30|5639.11|5639.11|5637.34|5637.34|5639.11|5639.11|5637.34|5637.34|0
1656425920000|2022-06-28 14:18:40|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5637.34|5637.34|0
1656425930000|2022-06-28 14:18:50|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|0
1656425970000|2022-06-28 14:19:30|5639.11|5639.11|5637.34|5637.34|5639.11|5639.11|5637.34|5637.34|0
1656426000000|2022-06-28 14:20:00|5636.02|5636.02|5634.25|5634.25|5636.02|5636.02|5634.25|5634.25|0
1656426010000|2022-06-28 14:20:10|5636.02|5636.02|5634.25|5634.25|5636.02|5636.02|5634.25|5634.25|0
1656426020000|2022-06-28 14:20:20|5636.02|5636.02|5634.25|5634.25|5636.02|5636.02|5634.25|5634.25|0
1656426030000|2022-06-28 14:20:30|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1656426060000|2022-06-28 14:21:00|5634.25|5634.25|5630.72|5630.72|5634.25|5634.25|5630.72|5630.72|0
1656426070000|2022-06-28 14:21:10|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|0
1656426110000|2022-06-28 14:21:50|5630.72|5630.72|5628.95|5628.95|5630.72|5630.72|5628.95|5628.95|0
1656426120000|2022-06-28 14:22:00|5630.72|5630.72|5630.72|5630.72|5630.72|5630.72|5630.72|5630.72|0
1656426130000|2022-06-28 14:22:10|5632.48|5632.48|5630.72|5630.72|5632.48|5632.48|5630.72|5630.72|0
1656426160000|2022-06-28 14:22:40|5628.95|5628.95|5631.58|5631.58|5631.58|5631.58|5628.95|5628.95|0
1656426180000|2022-06-28 14:23:00|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|5633.35|0
1656426190000|2022-06-28 14:23:10|5635.12|5635.12|5633.35|5633.35|5635.12|5635.12|5633.35|5633.35|0
1656426200000|2022-06-28 14:23:20|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|0
1656426220000|2022-06-28 14:23:40|5633.35|5633.35|5633.35|5633.35|5636.89|5636.89|5633.35|5633.35|0
1656426230000|2022-06-28 14:23:50|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|5635.12|0
1656426250000|2022-06-28 14:24:10|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|5636.44|0
1656426260000|2022-06-28 14:24:20|5638.2|5638.2|5638.2|5638.2|5639.97|5639.97|5638.2|5638.2|0
1656426280000|2022-06-28 14:24:40|5636.44|5636.44|5638.2|5638.2|5638.2|5638.2|5636.44|5636.44|0
1656426320000|2022-06-28 14:25:20|5639.97|5639.97|5639.97|5639.97|5641.74|5641.74|5639.97|5639.97|0
1656426330000|2022-06-28 14:25:30|5638.66|5638.66|5639.97|5639.97|5639.97|5639.97|5638.66|5638.66|0
1656426360000|2022-06-28 14:26:00|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|0
1656426380000|2022-06-28 14:26:20|5639.97|5639.97|5639.97|5639.97|5639.97|5639.97|5639.97|5639.97|0
1656426390000|2022-06-28 14:26:30|5638.2|5638.2|5639.97|5639.97|5639.97|5639.97|5638.2|5638.2|0
1656426430000|2022-06-28 14:27:10|5643.51|5643.51|5643.51|5643.51|5643.51|5643.51|5643.51|5643.51|0
1656426470000|2022-06-28 14:27:50|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|5641.74|0
1656426510000|2022-06-28 14:28:30|5640.42|5640.42|5636.89|5636.89|5640.42|5640.42|5636.89|5636.89|0
1656426550000|2022-06-28 14:29:10|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|0
1656426560000|2022-06-28 14:29:20|5640.42|5640.42|5638.66|5638.66|5640.42|5640.42|5638.66|5638.66|0
1656426580000|2022-06-28 14:29:40|5636.89|5636.89|5636.89|5636.89|5638.66|5638.66|5636.89|5636.89|0
1656426590000|2022-06-28 14:29:50|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|0
1656426600000|2022-06-28 14:30:00|5636.89|5636.89|5635.57|5635.57|5636.89|5636.89|5635.57|5635.57|0
1656426610000|2022-06-28 14:30:10|5637.34|5637.34|5635.57|5635.57|5637.34|5637.34|5635.57|5635.57|0
1656426620000|2022-06-28 14:30:20|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|0
1656426630000|2022-06-28 14:30:30|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|5635.57|0
1656426710000|2022-06-28 14:31:50|5633.8|5633.8|5632.03|5632.03|5633.8|5633.8|5632.03|5632.03|0
1656426720000|2022-06-28 14:32:00|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|0
1656426730000|2022-06-28 14:32:10|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|0
1656426750000|2022-06-28 14:32:30|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|0
1656426760000|2022-06-28 14:32:40|5632.03|5632.03|5630.26|5630.26|5632.03|5632.03|5630.26|5630.26|0
1656426780000|2022-06-28 14:33:00|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|0
1656426790000|2022-06-28 14:33:10|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1656426800000|2022-06-28 14:33:20|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|0
1656426820000|2022-06-28 14:33:40|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|5633.8|0
1656426840000|2022-06-28 14:34:00|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|0
1656426930000|2022-06-28 14:35:30|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1656426940000|2022-06-28 14:35:40|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1656426960000|2022-06-28 14:36:00|5637.79|5637.79|5636.02|5636.02|5637.79|5637.79|5636.02|5636.02|0
1656426990000|2022-06-28 14:36:30|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5632.48|5632.48|0
1656427100000|2022-06-28 14:38:20|5636.89|5636.89|5638.2|5638.2|5638.2|5638.2|5636.89|5636.89|0
1656427140000|2022-06-28 14:39:00|5634.25|5634.25|5636.89|5636.89|5637.34|5637.34|5634.25|5634.25|0
1656427180000|2022-06-28 14:39:40|5634.25|5634.25|5636.89|5636.89|5636.89|5636.89|5634.25|5634.25|0
1656427210000|2022-06-28 14:40:10|5638.66|5638.66|5638.66|5638.66|5640.42|5640.42|5638.66|5638.66|0
1656427220000|2022-06-28 14:40:20|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|5640.42|0
1656427250000|2022-06-28 14:40:50|5639.11|5639.11|5640.42|5640.42|5640.42|5640.42|5639.11|5639.11|0
1656427270000|2022-06-28 14:41:10|5642.19|5642.19|5640.42|5640.42|5642.19|5642.19|5640.42|5640.42|0
1656427280000|2022-06-28 14:41:20|5642.19|5642.19|5640.42|5640.42|5642.19|5642.19|5640.42|5640.42|0
1656427310000|2022-06-28 14:41:50|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|5642.19|0
1656427320000|2022-06-28 14:42:00|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|5638.66|0
1656427340000|2022-06-28 14:42:20|5636.89|5636.89|5632.48|5632.48|5636.89|5636.89|5631.17|5631.17|0
1656427360000|2022-06-28 14:42:40|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1656427380000|2022-06-28 14:43:00|5636.02|5636.02|5634.25|5634.25|5636.02|5636.02|5634.25|5634.25|0
1656427460000|2022-06-28 14:44:20|5632.48|5632.48|5631.17|5631.17|5632.48|5632.48|5629.85|5629.85|0
1656427500000|2022-06-28 14:45:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1656427530000|2022-06-28 14:45:30|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|0
1656427560000|2022-06-28 14:46:00|5626.31|5626.31|5625|5625|5626.31|5626.31|5625|5625|0
1656427570000|2022-06-28 14:46:10|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1656427580000|2022-06-28 14:46:20|5626.76|5626.76|5628.53|5628.53|5628.53|5628.53|5626.76|5626.76|0
1656427590000|2022-06-28 14:46:30|5626.76|5626.76|5625|5625|5626.76|5626.76|5625|5625|0
1656427600000|2022-06-28 14:46:40|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1656427610000|2022-06-28 14:46:50|5625|5625|5623.23|5623.23|5625|5625|5623.23|5623.23|0
1656427620000|2022-06-28 14:47:00|5625|5625|5621.91|5621.91|5626.76|5626.76|5621.91|5621.91|0
1656427630000|2022-06-28 14:47:10|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|5623.68|0
1656427640000|2022-06-28 14:47:20|5622.36|5622.36|5625|5625|5625|5625|5622.36|5622.36|0
1656427690000|2022-06-28 14:48:10|5630.3|5630.3|5626.76|5626.76|5630.3|5630.3|5626.76|5626.76|0
1656427710000|2022-06-28 14:48:30|5625|5625|5625|5625|5625|5625|5625|5625|0
1656427720000|2022-06-28 14:48:40|5626.76|5626.76|5625|5625|5626.76|5626.76|5625|5625|0
1656427730000|2022-06-28 14:48:50|5622.36|5622.36|5624.13|5624.13|5624.13|5624.13|5622.36|5622.36|0
1656427740000|2022-06-28 14:49:00|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|5626.76|0
1656427780000|2022-06-28 14:49:40|5625|5625|5625|5625|5625|5625|5625|5625|0
1656427790000|2022-06-28 14:49:50|5623.68|5623.68|5622.36|5622.36|5623.68|5623.68|5622.36|5622.36|0
1656427800000|2022-06-28 14:50:00|5623.68|5623.68|5623.68|5623.68|5625.45|5625.45|5623.68|5623.68|0
1656427810000|2022-06-28 14:50:10|5622.36|5622.36|5623.68|5623.68|5623.68|5623.68|5622.36|5622.36|0
1656427820000|2022-06-28 14:50:20|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5623.68|5623.68|0
1656427830000|2022-06-28 14:50:30|5627.22|5627.22|5625.45|5625.45|5627.22|5627.22|5625.45|5625.45|0
1656427870000|2022-06-28 14:51:10|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|0
1656427900000|2022-06-28 14:51:40|5625.45|5625.45|5624.13|5624.13|5625.45|5625.45|5624.13|5624.13|0
1656427910000|2022-06-28 14:51:50|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|5625.45|0
1656427930000|2022-06-28 14:52:10|5627.22|5627.22|5625.45|5625.45|5627.22|5627.22|5625.45|5625.45|0
1656427950000|2022-06-28 14:52:30|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|0
1656428000000|2022-06-28 14:53:20|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1656428040000|2022-06-28 14:54:00|5629.44|5629.44|5627.67|5627.67|5629.44|5629.44|5627.67|5627.67|0
1656428050000|2022-06-28 14:54:10|5625.9|5625.9|5625.9|5625.9|5627.67|5627.67|5625.9|5625.9|0
1656428060000|2022-06-28 14:54:20|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|5627.67|0
1656428070000|2022-06-28 14:54:30|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|5627.22|0
1656428080000|2022-06-28 14:54:40|5628.99|5628.99|5627.22|5627.22|5628.99|5628.99|5627.22|5627.22|0
1656428170000|2022-06-28 14:56:10|5630.75|5630.75|5632.52|5632.52|5632.52|5632.52|5630.75|5630.75|0
1656428200000|2022-06-28 14:56:40|5630.75|5630.75|5630.75|5630.75|5630.75|5630.75|5628.99|5628.99|0
1656428240000|2022-06-28 14:57:20|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|5628.99|0
1656428260000|2022-06-28 14:57:40|5630.75|5630.75|5628.12|5628.12|5630.75|5630.75|5628.12|5628.12|0
1656428280000|2022-06-28 14:58:00|5630.75|5630.75|5636.02|5636.02|5636.02|5636.02|5630.75|5630.75|0
1656428290000|2022-06-28 14:58:10|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|0
1656428330000|2022-06-28 14:58:50|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5634.7|5634.7|0
1656428340000|2022-06-28 14:59:00|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|0
1656428350000|2022-06-28 14:59:10|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|0
1656428370000|2022-06-28 14:59:30|5638.24|5638.24|5638.24|5638.24|5638.24|5638.24|5638.24|5638.24|0
1656428380000|2022-06-28 14:59:40|5640.01|5640.01|5638.24|5638.24|5640.01|5640.01|5638.24|5638.24|0
1656428400000|2022-06-28 15:00:00|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|0
1656428410000|2022-06-28 15:00:10|5641.78|5641.78|5640.01|5640.01|5641.78|5641.78|5640.01|5640.01|0
1656428420000|2022-06-28 15:00:20|5638.24|5638.24|5636.47|5636.47|5638.24|5638.24|5636.47|5636.47|0
1656428430000|2022-06-28 15:00:30|5635.16|5635.16|5633.84|5633.84|5635.16|5635.16|5633.84|5633.84|0
1656428440000|2022-06-28 15:00:40|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|5635.61|0
1656428490000|2022-06-28 15:01:30|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|5633.84|0
1656428530000|2022-06-28 15:02:10|5635.61|5635.61|5634.29|5634.29|5635.61|5635.61|5634.29|5634.29|0
1656428540000|2022-06-28 15:02:20|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|5632.52|0
1656428550000|2022-06-28 15:02:30|5630.75|5630.75|5632.52|5632.52|5632.52|5632.52|5630.75|5630.75|0
1656428610000|2022-06-28 15:03:30|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|5634.29|0
1656428750000|2022-06-28 15:05:50|5636.06|5636.06|5636.06|5636.06|5636.06|5636.06|5636.06|5636.06|0
1656428780000|2022-06-28 15:06:20|5637.83|5637.83|5636.06|5636.06|5637.83|5637.83|5636.06|5636.06|0
1656428900000|2022-06-28 15:08:20|5637.83|5637.83|5639.6|5639.6|5639.6|5639.6|5637.83|5637.83|0
1656428970000|2022-06-28 15:09:30|5636.06|5636.06|5636.06|5636.06|5637.83|5637.83|5636.06|5636.06|0
1656428990000|2022-06-28 15:09:50|5637.83|5637.83|5637.83|5637.83|5637.83|5637.83|5636.06|5636.06|0
1656429010000|2022-06-28 15:10:10|5636.06|5636.06|5637.83|5637.83|5637.83|5637.83|5636.06|5636.06|0
1656429060000|2022-06-28 15:11:00|5639.15|5639.15|5640.46|5640.46|5640.46|5640.46|5639.15|5639.15|0
1656429080000|2022-06-28 15:11:20|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|5642.23|0
1656429090000|2022-06-28 15:11:30|5640.46|5640.46|5638.69|5638.69|5640.46|5640.46|5638.69|5638.69|0
1656429120000|2022-06-28 15:12:00|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|0
1656429130000|2022-06-28 15:12:10|5638.69|5638.69|5638.24|5638.24|5640.01|5640.01|5638.24|5638.24|0
1656429150000|2022-06-28 15:12:30|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|5636.47|0
1656429160000|2022-06-28 15:12:40|5640.01|5640.01|5638.24|5638.24|5640.01|5640.01|5638.24|5638.24|0
1656429170000|2022-06-28 15:12:50|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|5640.01|0
1656429180000|2022-06-28 15:13:00|5638.24|5638.24|5639.56|5639.56|5641.33|5641.33|5638.24|5638.24|0
1656429190000|2022-06-28 15:13:10|5637.79|5637.79|5636.02|5636.02|5637.79|5637.79|5636.02|5636.02|0
1656429230000|2022-06-28 15:13:50|5637.79|5637.79|5636.02|5636.02|5637.79|5637.79|5636.02|5636.02|0
1656429260000|2022-06-28 15:14:20|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1656429290000|2022-06-28 15:14:50|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1656429300000|2022-06-28 15:15:00|5634.25|5634.25|5634.25|5634.25|5636.02|5636.02|5634.25|5634.25|0
1656429320000|2022-06-28 15:15:20|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|5632.94|0
1656429330000|2022-06-28 15:15:30|5631.17|5631.17|5629.85|5629.85|5631.17|5631.17|5629.85|5629.85|0
1656429340000|2022-06-28 15:15:40|5631.62|5631.62|5626.31|5626.31|5631.62|5631.62|5626.31|5626.31|0
1656429350000|2022-06-28 15:15:50|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1656429360000|2022-06-28 15:16:00|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|0
1656429400000|2022-06-28 15:16:40|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|5631.62|0
1656429420000|2022-06-28 15:17:00|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|5629.85|0
1656429430000|2022-06-28 15:17:10|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1656429460000|2022-06-28 15:17:40|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|0
1656429480000|2022-06-28 15:18:00|5628.08|5628.08|5626.31|5626.31|5628.08|5628.08|5626.31|5626.31|0
1656429490000|2022-06-28 15:18:10|5628.08|5628.08|5629.85|5629.85|5629.85|5629.85|5628.08|5628.08|0
1656429500000|2022-06-28 15:18:20|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1656429540000|2022-06-28 15:19:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1656429550000|2022-06-28 15:19:10|5631.17|5631.17|5629.4|5629.4|5631.17|5631.17|5629.4|5629.4|0
1656429560000|2022-06-28 15:19:20|5631.17|5631.17|5629.4|5629.4|5631.17|5631.17|5629.4|5629.4|0
1656429570000|2022-06-28 15:19:30|5627.63|5627.63|5627.63|5627.63|5629.4|5629.4|5625.86|5625.86|0
1656429580000|2022-06-28 15:19:40|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|0
1656429600000|2022-06-28 15:20:00|5627.63|5627.63|5625.86|5625.86|5627.63|5627.63|5625.86|5625.86|0
1656429610000|2022-06-28 15:20:10|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|5627.63|0
1656429620000|2022-06-28 15:20:20|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|5625.86|0
1656429630000|2022-06-28 15:20:30|5627.63|5627.63|5625.86|5625.86|5627.63|5627.63|5624.54|5624.54|0
1656429650000|2022-06-28 15:20:50|5627.63|5627.63|5627.63|5627.63|5629.4|5629.4|5627.63|5627.63|0
1656429680000|2022-06-28 15:21:20|5629.4|5629.4|5627.63|5627.63|5629.4|5629.4|5627.63|5627.63|0
1656429690000|2022-06-28 15:21:30|5625.86|5625.86|5625.86|5625.86|5627.63|5627.63|5625.86|5625.86|0
1656429710000|2022-06-28 15:21:50|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|5624.54|0
1656429720000|2022-06-28 15:22:00|5626.31|5626.31|5624.54|5624.54|5626.31|5626.31|5624.54|5624.54|0
1656429730000|2022-06-28 15:22:10|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5621.46|5621.46|0
1656429740000|2022-06-28 15:22:20|5624.09|5624.09|5627.18|5627.18|5627.63|5627.63|5624.09|5624.09|0
1656429750000|2022-06-28 15:22:30|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|5625.41|0
1656429770000|2022-06-28 15:22:50|5627.18|5627.18|5627.18|5627.18|5627.18|5627.18|5627.18|5627.18|0
1656429780000|2022-06-28 15:23:00|5628.95|5628.95|5627.18|5627.18|5628.95|5628.95|5627.18|5627.18|0
1656429790000|2022-06-28 15:23:10|5628.5|5628.5|5626.73|5626.73|5628.5|5628.5|5626.73|5626.73|0
1656429800000|2022-06-28 15:23:20|5628.5|5628.5|5626.73|5626.73|5628.5|5628.5|5626.73|5626.73|0
1656429820000|2022-06-28 15:23:40|5628.5|5628.5|5626.73|5626.73|5628.5|5628.5|5626.73|5626.73|0
1656429830000|2022-06-28 15:23:50|5625.41|5625.41|5625.41|5625.41|5626.73|5626.73|5625.41|5625.41|0
1656429840000|2022-06-28 15:24:00|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|5626.73|0
1656429860000|2022-06-28 15:24:20|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656429900000|2022-06-28 15:25:00|5626.73|5626.73|5625.41|5625.41|5626.73|5626.73|5625.41|5625.41|0
1656429910000|2022-06-28 15:25:10|5626.73|5626.73|5626.73|5626.73|5628.5|5628.5|5626.73|5626.73|0
1656429930000|2022-06-28 15:25:30|5624.09|5624.09|5626.73|5626.73|5626.73|5626.73|5624.09|5624.09|0
1656429940000|2022-06-28 15:25:40|5630.26|5630.26|5632.03|5632.03|5632.03|5632.03|5626.73|5626.73|0
1656429950000|2022-06-28 15:25:50|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1656429970000|2022-06-28 15:26:10|5632.03|5632.03|5630.26|5630.26|5633.8|5633.8|5630.26|5630.26|0
1656430000000|2022-06-28 15:26:40|5632.03|5632.03|5630.26|5630.26|5632.03|5632.03|5630.26|5630.26|0
1656430010000|2022-06-28 15:26:50|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|0
1656430020000|2022-06-28 15:27:00|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1656430030000|2022-06-28 15:27:10|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|0
1656430040000|2022-06-28 15:27:20|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1656430050000|2022-06-28 15:27:30|5628.5|5628.5|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430060000|2022-06-28 15:27:40|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430070000|2022-06-28 15:27:50|5630.26|5630.26|5628.5|5628.5|5632.03|5632.03|5628.5|5628.5|0
1656430080000|2022-06-28 15:28:00|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5627.18|5627.18|0
1656430090000|2022-06-28 15:28:10|5632.03|5632.03|5628.5|5628.5|5632.03|5632.03|5628.5|5628.5|0
1656430100000|2022-06-28 15:28:20|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430110000|2022-06-28 15:28:30|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430120000|2022-06-28 15:28:40|5630.26|5630.26|5628.5|5628.5|5632.03|5632.03|5628.5|5628.5|0
1656430130000|2022-06-28 15:28:50|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430140000|2022-06-28 15:29:00|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430150000|2022-06-28 15:29:10|5626.73|5626.73|5628.5|5628.5|5628.5|5628.5|5626.73|5626.73|0
1656430160000|2022-06-28 15:29:20|5630.26|5630.26|5628.5|5628.5|5630.26|5630.26|5628.5|5628.5|0
1656430170000|2022-06-28 15:29:30|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|5630.26|0
1656430180000|2022-06-28 15:29:40|5632.03|5632.03|5632.03|5632.03|5632.03|5632.03|5629.4|5629.4|0
1656430190000|2022-06-28 15:29:50|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1656486900000|2022-06-29 07:15:00|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|5565.01|0
1656486910000|2022-06-29 07:15:10|5566.78|5566.78|5572.09|5572.09|5572.09|5572.09|5566.78|5566.78|0
1656486930000|2022-06-29 07:15:30|5573.86|5573.86|5574.31|5574.31|5574.31|5574.31|5572.54|5572.54|0
1656486940000|2022-06-29 07:15:40|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|0
1656486950000|2022-06-29 07:15:50|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|5579.62|0
1656486990000|2022-06-29 07:16:30|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|5577.85|0
1656487050000|2022-06-29 07:17:30|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|5576.08|0
1656487080000|2022-06-29 07:18:00|5574.31|5574.31|5572.54|5572.54|5574.31|5574.31|5572.54|5572.54|0
1656487090000|2022-06-29 07:18:10|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|0
1656487120000|2022-06-29 07:18:40|5579.58|5579.58|5577.81|5577.81|5579.58|5579.58|5577.81|5577.81|0
1656487150000|2022-06-29 07:19:10|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|0
1656487180000|2022-06-29 07:19:40|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|0
1656487250000|2022-06-29 07:20:50|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|0
1656487260000|2022-06-29 07:21:00|5571.19|5571.19|5569.87|5569.87|5571.19|5571.19|5569.87|5569.87|0
1656487280000|2022-06-29 07:21:20|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1656487290000|2022-06-29 07:21:30|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1656487300000|2022-06-29 07:21:40|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1656487310000|2022-06-29 07:21:50|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|0
1656487320000|2022-06-29 07:22:00|5555.31|5555.31|5557.07|5557.07|5557.07|5557.07|5555.31|5555.31|0
1656487330000|2022-06-29 07:22:10|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656487340000|2022-06-29 07:22:20|5553.54|5553.54|5555.31|5555.31|5557.07|5557.07|5553.54|5553.54|0
1656487350000|2022-06-29 07:22:30|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1656487360000|2022-06-29 07:22:40|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1656487380000|2022-06-29 07:23:00|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1656487440000|2022-06-29 07:24:00|5550|5550|5550|5550|5550|5550|5550|5550|0
1656487490000|2022-06-29 07:24:50|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656487510000|2022-06-29 07:25:10|5550|5550|5550|5550|5550|5550|5550|5550|0
1656487550000|2022-06-29 07:25:50|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656487630000|2022-06-29 07:27:10|5551.77|5551.77|5558.84|5558.84|5558.84|5558.84|5551.77|5551.77|0
1656487640000|2022-06-29 07:27:20|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|0
1656487650000|2022-06-29 07:27:30|5555.31|5555.31|5553.54|5553.54|5555.31|5555.31|5553.54|5553.54|0
1656487660000|2022-06-29 07:27:40|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656487700000|2022-06-29 07:28:20|5557.07|5557.07|5555.31|5555.31|5557.07|5557.07|5555.31|5555.31|0
1656487720000|2022-06-29 07:28:40|5553.54|5553.54|5555.31|5555.31|5555.31|5555.31|5553.54|5553.54|0
1656487770000|2022-06-29 07:29:30|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1656487790000|2022-06-29 07:29:50|5550|5550|5550|5550|5550|5550|5550|5550|0
1656487810000|2022-06-29 07:30:10|5548.23|5548.23|5543.83|5543.83|5548.23|5548.23|5543.83|5543.83|0
1656487870000|2022-06-29 07:31:10|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656487880000|2022-06-29 07:31:20|5545.6|5545.6|5547.37|5547.37|5547.37|5547.37|5545.6|5545.6|0
1656487920000|2022-06-29 07:32:00|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656487940000|2022-06-29 07:32:20|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|0
1656487960000|2022-06-29 07:32:40|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|0
1656487980000|2022-06-29 07:33:00|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|0
1656487990000|2022-06-29 07:33:10|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|0
1656488010000|2022-06-29 07:33:30|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656488040000|2022-06-29 07:34:00|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656488050000|2022-06-29 07:34:10|5548.23|5548.23|5546.46|5546.46|5548.23|5548.23|5546.46|5546.46|0
1656488060000|2022-06-29 07:34:20|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656488090000|2022-06-29 07:34:50|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656488110000|2022-06-29 07:35:10|5550.86|5550.86|5552.18|5552.18|5552.18|5552.18|5550.86|5550.86|0
1656488130000|2022-06-29 07:35:30|5555.72|5555.72|5558.35|5558.35|5558.35|5558.35|5555.72|5555.72|0
1656488140000|2022-06-29 07:35:40|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656488160000|2022-06-29 07:36:00|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|0
1656488180000|2022-06-29 07:36:20|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656488200000|2022-06-29 07:36:40|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|0
1656488230000|2022-06-29 07:37:10|5556.58|5556.58|5556.58|5556.58|5556.58|5556.58|5556.58|5556.58|0
1656488250000|2022-06-29 07:37:30|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|0
1656488300000|2022-06-29 07:38:20|5561.89|5561.89|5561.89|5561.89|5561.89|5561.89|5561.89|5561.89|0
1656488400000|2022-06-29 07:40:00|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1656488420000|2022-06-29 07:40:20|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1656488430000|2022-06-29 07:40:30|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|5567.2|0
1656488580000|2022-06-29 07:43:00|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|5565.43|0
1656488620000|2022-06-29 07:43:40|5563.66|5563.66|5562.34|5562.34|5563.66|5563.66|5562.34|5562.34|0
1656488700000|2022-06-29 07:45:00|5564.11|5564.11|5563.66|5563.66|5567.2|5567.2|5563.66|5563.66|0
1656488750000|2022-06-29 07:45:50|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1656488760000|2022-06-29 07:46:00|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|5569.42|0
1656488810000|2022-06-29 07:46:50|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1656488840000|2022-06-29 07:47:20|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|0
1656488930000|2022-06-29 07:48:50|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656488940000|2022-06-29 07:49:00|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|0
1656488970000|2022-06-29 07:49:30|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|0
1656489110000|2022-06-29 07:51:50|5567.65|5567.65|5566.33|5566.33|5567.65|5567.65|5566.33|5566.33|0
1656489120000|2022-06-29 07:52:00|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|5564.56|0
1656489160000|2022-06-29 07:52:40|5566.33|5566.33|5569.87|5569.87|5569.87|5569.87|5566.33|5566.33|0
1656489170000|2022-06-29 07:52:50|5566.33|5566.33|5564.56|5564.56|5566.33|5566.33|5564.56|5564.56|0
1656489180000|2022-06-29 07:53:00|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656489230000|2022-06-29 07:53:50|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1656489280000|2022-06-29 07:54:40|5559.71|5559.71|5561.48|5561.48|5561.48|5561.48|5559.71|5559.71|0
1656489470000|2022-06-29 07:57:50|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|0
1656489530000|2022-06-29 07:58:50|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1656489550000|2022-06-29 07:59:10|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1656489610000|2022-06-29 08:00:10|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1656489690000|2022-06-29 08:01:30|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1656489700000|2022-06-29 08:01:40|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1656489800000|2022-06-29 08:03:20|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656489810000|2022-06-29 08:03:30|5558.39|5558.39|5561.02|5561.02|5561.02|5561.02|5558.39|5558.39|0
1656489920000|2022-06-29 08:05:20|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656489940000|2022-06-29 08:05:40|5564.56|5564.56|5567.2|5567.2|5567.2|5567.2|5564.56|5564.56|0
1656489980000|2022-06-29 08:06:20|5570.73|5570.73|5569.42|5569.42|5570.73|5570.73|5569.42|5569.42|0
1656489990000|2022-06-29 08:06:30|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1656490000000|2022-06-29 08:06:40|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|5566.33|0
1656490060000|2022-06-29 08:07:40|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|5568.1|0
1656490070000|2022-06-29 08:07:50|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656490110000|2022-06-29 08:08:30|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|0
1656490260000|2022-06-29 08:11:00|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1656490310000|2022-06-29 08:11:50|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|0
1656490370000|2022-06-29 08:12:50|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1656490390000|2022-06-29 08:13:10|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656490430000|2022-06-29 08:13:50|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|0
1656490460000|2022-06-29 08:14:20|5548.64|5548.64|5546.88|5546.88|5548.64|5548.64|5546.88|5546.88|0
1656490540000|2022-06-29 08:15:40|5548.64|5548.64|5545.11|5545.11|5548.64|5548.64|5545.11|5545.11|0
1656490570000|2022-06-29 08:16:10|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|0
1656490650000|2022-06-29 08:17:30|5538.03|5538.03|5541.57|5541.57|5541.57|5541.57|5536.26|5536.26|0
1656490680000|2022-06-29 08:18:00|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|0
1656490710000|2022-06-29 08:18:30|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|0
1656490800000|2022-06-29 08:20:00|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|5538.03|0
1656490860000|2022-06-29 08:21:00|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|0
1656490910000|2022-06-29 08:21:50|5534.95|5534.95|5536.71|5536.71|5536.71|5536.71|5534.95|5534.95|0
1656491050000|2022-06-29 08:24:10|5542.02|5542.02|5545.56|5545.56|5545.56|5545.56|5542.02|5542.02|0
1656491100000|2022-06-29 08:25:00|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1656491170000|2022-06-29 08:26:10|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656491220000|2022-06-29 08:27:00|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|0
1656491300000|2022-06-29 08:28:20|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656491340000|2022-06-29 08:29:00|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656491350000|2022-06-29 08:29:10|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656491370000|2022-06-29 08:29:30|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656491530000|2022-06-29 08:32:10|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656491540000|2022-06-29 08:32:20|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1656491580000|2022-06-29 08:33:00|5553.08|5553.08|5551.32|5551.32|5553.08|5553.08|5551.32|5551.32|0
1656491600000|2022-06-29 08:33:20|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1656491690000|2022-06-29 08:34:50|5551.32|5551.32|5549.55|5549.55|5551.32|5551.32|5549.55|5549.55|0
1656491790000|2022-06-29 08:36:30|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656491810000|2022-06-29 08:36:50|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656491840000|2022-06-29 08:37:20|5552.63|5552.63|5553.95|5553.95|5553.95|5553.95|5552.63|5552.63|0
1656491940000|2022-06-29 08:39:00|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1656491950000|2022-06-29 08:39:10|5555.72|5555.72|5553.95|5553.95|5555.72|5555.72|5553.95|5553.95|0
1656492000000|2022-06-29 08:40:00|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656492040000|2022-06-29 08:40:40|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|0
1656492060000|2022-06-29 08:41:00|5553.95|5553.95|5555.72|5555.72|5555.72|5555.72|5553.95|5553.95|0
1656492130000|2022-06-29 08:42:10|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1656492140000|2022-06-29 08:42:20|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|0
1656492160000|2022-06-29 08:42:40|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656492280000|2022-06-29 08:44:40|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656492320000|2022-06-29 08:45:20|5550.86|5550.86|5554.4|5554.4|5554.4|5554.4|5550.86|5550.86|0
1656492470000|2022-06-29 08:47:50|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1656492480000|2022-06-29 08:48:00|5559.71|5559.71|5561.48|5561.48|5561.48|5561.48|5559.71|5559.71|0
1656492510000|2022-06-29 08:48:30|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|0
1656492560000|2022-06-29 08:49:20|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1656492570000|2022-06-29 08:49:30|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1656492650000|2022-06-29 08:50:50|5560.61|5560.61|5564.15|5564.15|5564.15|5564.15|5560.61|5560.61|0
1656492670000|2022-06-29 08:51:10|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1656492970000|2022-06-29 08:56:10|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|0
1656492980000|2022-06-29 08:56:20|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1656492990000|2022-06-29 08:56:30|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|0
1656493080000|2022-06-29 08:58:00|5564.15|5564.15|5562.38|5562.38|5564.15|5564.15|5562.38|5562.38|0
1656493230000|2022-06-29 09:00:30|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|5561.06|0
1656493380000|2022-06-29 09:03:00|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|0
1656493390000|2022-06-29 09:03:10|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|5559.29|0
1656493400000|2022-06-29 09:03:20|5561.06|5561.06|5562.83|5562.83|5562.83|5562.83|5561.06|5561.06|0
1656493430000|2022-06-29 09:03:50|5564.6|5564.6|5564.6|5564.6|5564.6|5564.6|5564.6|5564.6|0
1656493490000|2022-06-29 09:04:50|5566.37|5566.37|5566.37|5566.37|5566.37|5566.37|5566.37|5566.37|0
1656493550000|2022-06-29 09:05:50|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1656493840000|2022-06-29 09:10:40|5562.83|5562.83|5561.06|5561.06|5562.83|5562.83|5561.06|5561.06|0
1656493860000|2022-06-29 09:11:00|5559.75|5559.75|5558.43|5558.43|5559.75|5559.75|5558.43|5558.43|0
1656493910000|2022-06-29 09:11:50|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|5556.66|0
1656493980000|2022-06-29 09:13:00|5553.12|5553.12|5551.81|5551.81|5553.12|5553.12|5551.81|5551.81|0
1656494320000|2022-06-29 09:18:40|5554.44|5554.44|5555.76|5555.76|5555.76|5555.76|5554.44|5554.44|0
1656494340000|2022-06-29 09:19:00|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|0
1656494430000|2022-06-29 09:20:30|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656494450000|2022-06-29 09:20:50|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|0
1656494470000|2022-06-29 09:21:10|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1656494590000|2022-06-29 09:23:10|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1656494600000|2022-06-29 09:23:20|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1656494630000|2022-06-29 09:23:50|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1656494720000|2022-06-29 09:25:20|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|5560.57|0
1656494730000|2022-06-29 09:25:30|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|0
1656494810000|2022-06-29 09:26:50|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1656494830000|2022-06-29 09:27:10|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|5559.26|0
1656494840000|2022-06-29 09:27:20|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1656494880000|2022-06-29 09:28:00|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656494930000|2022-06-29 09:28:50|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|5561.02|0
1656494960000|2022-06-29 09:29:20|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|5562.79|0
1656495020000|2022-06-29 09:30:20|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1656495090000|2022-06-29 09:31:30|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656495220000|2022-06-29 09:33:40|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|0
1656495230000|2022-06-29 09:33:50|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|0
1656495240000|2022-06-29 09:34:00|5558.39|5558.39|5559.71|5559.71|5559.71|5559.71|5558.39|5558.39|0
1656495400000|2022-06-29 09:36:40|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|0
1656495440000|2022-06-29 09:37:20|5556.62|5556.62|5555.31|5555.31|5556.62|5556.62|5555.31|5555.31|0
1656495450000|2022-06-29 09:37:30|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656495550000|2022-06-29 09:39:10|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1656495590000|2022-06-29 09:39:50|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1656495600000|2022-06-29 09:40:00|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1656495620000|2022-06-29 09:40:20|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|0
1656495720000|2022-06-29 09:42:00|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656495730000|2022-06-29 09:42:10|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|0
1656495780000|2022-06-29 09:43:00|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656495800000|2022-06-29 09:43:20|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656495860000|2022-06-29 09:44:20|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656495870000|2022-06-29 09:44:30|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656495910000|2022-06-29 09:45:10|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656495940000|2022-06-29 09:45:40|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|0
1656495970000|2022-06-29 09:46:10|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1656495990000|2022-06-29 09:46:30|5547.33|5547.33|5540.7|5540.7|5547.33|5547.33|5540.7|5540.7|0
1656496020000|2022-06-29 09:47:00|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656496100000|2022-06-29 09:48:20|5540.7|5540.7|5538.94|5538.94|5540.7|5540.7|5538.94|5538.94|0
1656496300000|2022-06-29 09:51:40|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|0
1656496360000|2022-06-29 09:52:40|5535.4|5535.4|5533.63|5533.63|5535.4|5535.4|5533.63|5533.63|0
1656496400000|2022-06-29 09:53:20|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1656496420000|2022-06-29 09:53:40|5534.08|5534.08|5532.31|5532.31|5534.08|5534.08|5532.31|5532.31|0
1656496440000|2022-06-29 09:54:00|5531|5531|5531|5531|5531|5531|5531|5531|0
1656496470000|2022-06-29 09:54:30|5529.23|5529.23|5526.59|5526.59|5529.23|5529.23|5526.59|5526.59|0
1656496480000|2022-06-29 09:54:40|5523.06|5523.06|5524.82|5524.82|5524.82|5524.82|5523.06|5523.06|0
1656496490000|2022-06-29 09:54:50|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1656496500000|2022-06-29 09:55:00|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|0
1656496570000|2022-06-29 09:56:10|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|0
1656496580000|2022-06-29 09:56:20|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|0
1656496660000|2022-06-29 09:57:40|5523.06|5523.06|5521.74|5521.74|5523.06|5523.06|5521.74|5521.74|0
1656496700000|2022-06-29 09:58:20|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1656496720000|2022-06-29 09:58:40|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1656496760000|2022-06-29 09:59:20|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|0
1656496780000|2022-06-29 09:59:40|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1656496790000|2022-06-29 09:59:50|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|0
1656496800000|2022-06-29 10:00:00|5522.19|5522.19|5523.96|5523.96|5523.96|5523.96|5522.19|5522.19|0
1656496820000|2022-06-29 10:00:20|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1656496870000|2022-06-29 10:01:10|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1656496910000|2022-06-29 10:01:50|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1656497030000|2022-06-29 10:03:50|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1656497040000|2022-06-29 10:04:00|5528.4|5528.4|5525.77|5525.77|5528.4|5528.4|5525.77|5525.77|0
1656497060000|2022-06-29 10:04:20|5524|5524|5524|5524|5524|5524|5524|5524|0
1656497070000|2022-06-29 10:04:30|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1656497080000|2022-06-29 10:04:40|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|0
1656497140000|2022-06-29 10:05:40|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|0
1656497200000|2022-06-29 10:06:40|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|0
1656497230000|2022-06-29 10:07:10|5523.58|5523.58|5524.9|5524.9|5524.9|5524.9|5523.58|5523.58|0
1656497240000|2022-06-29 10:07:20|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|0
1656497260000|2022-06-29 10:07:40|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|5525.35|0
1656497400000|2022-06-29 10:10:00|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|0
1656497480000|2022-06-29 10:11:20|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|0
1656497530000|2022-06-29 10:12:10|5520.05|5520.05|5518.28|5518.28|5520.05|5520.05|5518.28|5518.28|0
1656497540000|2022-06-29 10:12:20|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|0
1656497570000|2022-06-29 10:12:50|5517.41|5517.41|5513.88|5513.88|5517.41|5517.41|5513.88|5513.88|0
1656497600000|2022-06-29 10:13:20|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1656497690000|2022-06-29 10:14:50|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1656497800000|2022-06-29 10:16:40|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1656497840000|2022-06-29 10:17:20|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1656497900000|2022-06-29 10:18:20|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1656497920000|2022-06-29 10:18:40|5516.1|5516.1|5517.86|5517.86|5517.86|5517.86|5516.1|5516.1|0
1656497950000|2022-06-29 10:19:10|5516.55|5516.55|5516.55|5516.55|5516.55|5516.55|5514.78|5514.78|0
1656498080000|2022-06-29 10:21:20|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|0
1656498100000|2022-06-29 10:21:40|5516.55|5516.55|5516.55|5516.55|5516.55|5516.55|5516.55|5516.55|0
1656498140000|2022-06-29 10:22:20|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|5518.32|0
1656498160000|2022-06-29 10:22:40|5519.63|5519.63|5521.4|5521.4|5521.4|5521.4|5519.63|5519.63|0
1656498180000|2022-06-29 10:23:00|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|5519.63|0
1656498190000|2022-06-29 10:23:10|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|5521.4|0
1656498230000|2022-06-29 10:23:50|5519.63|5519.63|5519.63|5519.63|5521.4|5521.4|5519.63|5519.63|0
1656498250000|2022-06-29 10:24:10|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1656498260000|2022-06-29 10:24:20|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1656498280000|2022-06-29 10:24:40|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|0
1656498320000|2022-06-29 10:25:20|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1656498430000|2022-06-29 10:27:10|5510.79|5510.79|5509.02|5509.02|5510.79|5510.79|5509.02|5509.02|0
1656498520000|2022-06-29 10:28:40|5511.65|5511.65|5513.42|5513.42|5513.42|5513.42|5511.65|5511.65|0
1656498580000|2022-06-29 10:29:40|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1656498620000|2022-06-29 10:30:20|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1656498710000|2022-06-29 10:31:50|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|0
1656498740000|2022-06-29 10:32:20|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|0
1656498770000|2022-06-29 10:32:50|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|0
1656498840000|2022-06-29 10:34:00|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|0
1656498890000|2022-06-29 10:34:50|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|0
1656498900000|2022-06-29 10:35:00|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|0
1656498940000|2022-06-29 10:35:40|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|0
1656498960000|2022-06-29 10:36:00|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1656498970000|2022-06-29 10:36:10|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|0
1656499010000|2022-06-29 10:36:50|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1656499160000|2022-06-29 10:39:20|5536.38|5536.38|5536.38|5536.38|5537.7|5537.7|5536.38|5536.38|0
1656499190000|2022-06-29 10:39:50|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|0
1656499230000|2022-06-29 10:40:30|5539.46|5539.46|5539.46|5539.46|5539.46|5539.46|5537.7|5537.7|0
1656499300000|2022-06-29 10:41:40|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|0
1656499310000|2022-06-29 10:41:50|5539.01|5539.01|5535.47|5535.47|5539.01|5539.01|5535.47|5535.47|0
1656499380000|2022-06-29 10:43:00|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1656499420000|2022-06-29 10:43:40|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1656499670000|2022-06-29 10:47:50|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|0
1656499690000|2022-06-29 10:48:10|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1656499860000|2022-06-29 10:51:00|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|5537.24|0
1656499910000|2022-06-29 10:51:50|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1656499930000|2022-06-29 10:52:10|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1656500080000|2022-06-29 10:54:40|5531.94|5531.94|5533.71|5533.71|5533.71|5533.71|5531.94|5531.94|0
1656500160000|2022-06-29 10:56:00|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1656500170000|2022-06-29 10:56:10|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1656500210000|2022-06-29 10:56:50|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|0
1656500230000|2022-06-29 10:57:10|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|0
1656500390000|2022-06-29 10:59:50|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|0
1656500540000|2022-06-29 11:02:20|5529.3|5529.3|5526.22|5526.22|5529.3|5529.3|5526.22|5526.22|0
1656500580000|2022-06-29 11:03:00|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|0
1656500650000|2022-06-29 11:04:10|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|0
1656500690000|2022-06-29 11:04:50|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1656500880000|2022-06-29 11:08:00|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|5529.76|0
1656500910000|2022-06-29 11:08:30|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1656500970000|2022-06-29 11:09:30|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|0
1656500980000|2022-06-29 11:09:40|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|5524.45|0
1656501000000|2022-06-29 11:10:00|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1656501020000|2022-06-29 11:10:20|5524|5524|5524|5524|5524|5524|5524|5524|0
1656501090000|2022-06-29 11:11:30|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1656501200000|2022-06-29 11:13:20|5520.46|5520.46|5518.69|5518.69|5520.46|5520.46|5518.69|5518.69|0
1656501210000|2022-06-29 11:13:30|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|0
1656501240000|2022-06-29 11:14:00|5522.23|5522.23|5524|5524|5524|5524|5522.23|5522.23|0
1656501270000|2022-06-29 11:14:30|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|0
1656501320000|2022-06-29 11:15:20|5524|5524|5525.31|5525.31|5525.31|5525.31|5522.23|5522.23|0
1656501510000|2022-06-29 11:18:30|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|0
1656501600000|2022-06-29 11:20:00|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|0
1656501610000|2022-06-29 11:20:10|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|0
1656501730000|2022-06-29 11:22:10|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1656502000000|2022-06-29 11:26:40|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1656502010000|2022-06-29 11:26:50|5533.71|5533.71|5535.47|5535.47|5535.47|5535.47|5533.71|5533.71|0
1656502020000|2022-06-29 11:27:00|5533.71|5533.71|5531.94|5531.94|5533.71|5533.71|5531.94|5531.94|0
1656502030000|2022-06-29 11:27:10|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|0
1656502040000|2022-06-29 11:27:20|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|0
1656502070000|2022-06-29 11:27:50|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|0
1656502150000|2022-06-29 11:29:10|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|0
1656502400000|2022-06-29 11:33:20|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656502500000|2022-06-29 11:35:00|5527.95|5527.95|5526.63|5526.63|5527.95|5527.95|5526.63|5526.63|0
1656502510000|2022-06-29 11:35:10|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|0
1656502540000|2022-06-29 11:35:40|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|0
1656502680000|2022-06-29 11:38:00|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656502820000|2022-06-29 11:40:20|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|0
1656503090000|2022-06-29 11:44:50|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1656503230000|2022-06-29 11:47:10|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|0
1656503340000|2022-06-29 11:49:00|5535.02|5535.02|5540.29|5540.29|5540.29|5540.29|5535.02|5535.02|0
1656503350000|2022-06-29 11:49:10|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1656503440000|2022-06-29 11:50:40|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1656503650000|2022-06-29 11:54:10|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1656503680000|2022-06-29 11:54:40|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|0
1656503770000|2022-06-29 11:56:10|5542.06|5542.06|5540.29|5540.29|5542.06|5542.06|5540.29|5540.29|0
1656503840000|2022-06-29 11:57:20|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|5542.06|0
1656504060000|2022-06-29 12:01:00|5543.38|5543.38|5545.14|5545.14|5545.14|5545.14|5543.38|5543.38|0
1656504100000|2022-06-29 12:01:40|5546.91|5546.91|5548.68|5548.68|5548.68|5548.68|5546.91|5546.91|0
1656504120000|2022-06-29 12:02:00|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|0
1656504150000|2022-06-29 12:02:30|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656504180000|2022-06-29 12:03:00|5550.86|5550.86|5549.55|5549.55|5550.86|5550.86|5549.55|5549.55|0
1656504200000|2022-06-29 12:03:20|5551.32|5551.32|5550.86|5550.86|5551.32|5551.32|5549.55|5549.55|0
1656504370000|2022-06-29 12:06:10|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|0
1656504590000|2022-06-29 12:09:50|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656504600000|2022-06-29 12:10:00|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656504700000|2022-06-29 12:11:40|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656504720000|2022-06-29 12:12:00|5553.95|5553.95|5552.18|5552.18|5553.95|5553.95|5552.18|5552.18|0
1656504770000|2022-06-29 12:12:50|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1656504800000|2022-06-29 12:13:20|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|0
1656504810000|2022-06-29 12:13:30|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656504860000|2022-06-29 12:14:20|5552.18|5552.18|5553.95|5553.95|5553.95|5553.95|5552.18|5552.18|0
1656504910000|2022-06-29 12:15:10|5555.27|5555.27|5555.27|5555.27|5556.58|5556.58|5555.27|5555.27|0
1656504920000|2022-06-29 12:15:20|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656504940000|2022-06-29 12:15:40|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|0
1656505130000|2022-06-29 12:18:50|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656505280000|2022-06-29 12:21:20|5555.27|5555.27|5557.04|5557.04|5557.04|5557.04|5555.27|5555.27|0
1656505290000|2022-06-29 12:21:30|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|0
1656505370000|2022-06-29 12:22:50|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656505420000|2022-06-29 12:23:40|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|5555.27|0
1656505440000|2022-06-29 12:24:00|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656505490000|2022-06-29 12:24:50|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656505530000|2022-06-29 12:25:30|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656505590000|2022-06-29 12:26:30|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|5552.18|0
1656505670000|2022-06-29 12:27:50|5550.41|5550.41|5549.1|5549.1|5550.41|5550.41|5549.1|5549.1|0
1656505680000|2022-06-29 12:28:00|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656505730000|2022-06-29 12:28:50|5549.55|5549.55|5549.55|5549.55|5551.32|5551.32|5549.55|5549.55|0
1656505790000|2022-06-29 12:29:50|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1656505810000|2022-06-29 12:30:10|5553.08|5553.08|5550.45|5550.45|5553.08|5553.08|5550.45|5550.45|0
1656505880000|2022-06-29 12:31:20|5552.22|5552.22|5550.45|5550.45|5552.22|5552.22|5550.45|5550.45|0
1656506070000|2022-06-29 12:34:30|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|0
1656506100000|2022-06-29 12:35:00|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656506110000|2022-06-29 12:35:10|5548.68|5548.68|5550|5550|5550|5550|5548.68|5548.68|0
1656506190000|2022-06-29 12:36:30|5546.46|5546.46|5548.23|5548.23|5548.23|5548.23|5546.46|5546.46|0
1656506310000|2022-06-29 12:38:30|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656506500000|2022-06-29 12:41:40|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656506630000|2022-06-29 12:43:50|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656506660000|2022-06-29 12:44:20|5550|5550|5550|5550|5550|5550|5550|5550|0
1656506700000|2022-06-29 12:45:00|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656506830000|2022-06-29 12:47:10|5550|5550|5550|5550|5550|5550|5550|5550|0
1656506910000|2022-06-29 12:48:30|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1656506950000|2022-06-29 12:49:10|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|0
1656507010000|2022-06-29 12:50:10|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656507040000|2022-06-29 12:50:40|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|0
1656507080000|2022-06-29 12:51:20|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1656507210000|2022-06-29 12:53:30|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656507300000|2022-06-29 12:55:00|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1656507320000|2022-06-29 12:55:20|5553.99|5553.99|5552.22|5552.22|5553.99|5553.99|5552.22|5552.22|0
1656507330000|2022-06-29 12:55:30|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1656507360000|2022-06-29 12:56:00|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|0
1656507470000|2022-06-29 12:57:50|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|0
1656507560000|2022-06-29 12:59:20|5550.45|5550.45|5550.45|5550.45|5552.22|5552.22|5550.45|5550.45|0
1656507630000|2022-06-29 13:00:30|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|0
1656507780000|2022-06-29 13:03:00|5555.76|5555.76|5559.29|5559.29|5559.29|5559.29|5555.76|5555.76|0
1656507830000|2022-06-29 13:03:50|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|0
1656507920000|2022-06-29 13:05:20|5555.76|5555.76|5555.76|5555.76|5555.76|5555.76|5553.99|5553.99|0
1656508000000|2022-06-29 13:06:40|5557.53|5557.53|5558.84|5558.84|5558.84|5558.84|5557.53|5557.53|0
1656508010000|2022-06-29 13:06:50|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1656508020000|2022-06-29 13:07:00|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1656508060000|2022-06-29 13:07:40|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656508160000|2022-06-29 13:09:20|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|0
1656508270000|2022-06-29 13:11:10|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|0
1656508290000|2022-06-29 13:11:30|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|0
1656508340000|2022-06-29 13:12:20|5569.87|5569.87|5568.55|5568.55|5569.87|5569.87|5568.55|5568.55|0
1656508350000|2022-06-29 13:12:30|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|0
1656508410000|2022-06-29 13:13:30|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|0
1656508460000|2022-06-29 13:14:20|5572.09|5572.09|5572.09|5572.09|5572.09|5572.09|5572.09|5572.09|0
1656508480000|2022-06-29 13:14:40|5570.32|5570.32|5568.55|5568.55|5570.32|5570.32|5568.55|5568.55|0
1656508520000|2022-06-29 13:15:20|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|5566.78|0
1656508530000|2022-06-29 13:15:30|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|0
1656508580000|2022-06-29 13:16:20|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1656508640000|2022-06-29 13:17:20|5569.87|5569.87|5572.95|5572.95|5572.95|5572.95|5569.87|5569.87|0
1656508660000|2022-06-29 13:17:40|5567.65|5567.65|5569.42|5569.42|5569.42|5569.42|5567.65|5567.65|0
1656508750000|2022-06-29 13:19:10|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|5571.19|0
1656508820000|2022-06-29 13:20:20|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|0
1656508910000|2022-06-29 13:21:50|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|5574.72|0
1656508940000|2022-06-29 13:22:20|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|0
1656509020000|2022-06-29 13:23:40|5577.36|5577.36|5576.04|5576.04|5577.36|5577.36|5576.04|5576.04|0
1656509270000|2022-06-29 13:27:50|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1656509280000|2022-06-29 13:28:00|5581.35|5581.35|5583.11|5583.11|5583.11|5583.11|5581.35|5581.35|0
1656509300000|2022-06-29 13:28:20|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1656509320000|2022-06-29 13:28:40|5583.57|5583.57|5585.33|5585.33|5585.33|5585.33|5583.57|5583.57|0
1656509420000|2022-06-29 13:30:20|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656509430000|2022-06-29 13:30:30|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|0
1656509450000|2022-06-29 13:30:50|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|0
1656509470000|2022-06-29 13:31:10|5584.88|5584.88|5583.11|5583.11|5584.88|5584.88|5583.11|5583.11|0
1656509490000|2022-06-29 13:31:30|5581.8|5581.8|5580.03|5580.03|5581.8|5581.8|5580.03|5580.03|0
1656509510000|2022-06-29 13:31:50|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|5578.26|0
1656509550000|2022-06-29 13:32:30|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|0
1656509580000|2022-06-29 13:33:00|5574.31|5574.31|5572.54|5572.54|5574.31|5574.31|5572.54|5572.54|0
1656509590000|2022-06-29 13:33:10|5569|5569|5569|5569|5569|5569|5569|5569|0
1656509620000|2022-06-29 13:33:40|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|0
1656509650000|2022-06-29 13:34:10|5569|5569|5569|5569|5569|5569|5569|5569|0
1656509680000|2022-06-29 13:34:40|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|0
1656509700000|2022-06-29 13:35:00|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|5565.92|0
1656509710000|2022-06-29 13:35:10|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|5564.15|0
1656509720000|2022-06-29 13:35:20|5567.69|5567.69|5567.69|5567.69|5569.45|5569.45|5567.69|5567.69|0
1656509790000|2022-06-29 13:36:30|5569|5569|5569|5569|5569|5569|5569|5569|0
1656509810000|2022-06-29 13:36:50|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|5570.77|0
1656509820000|2022-06-29 13:37:00|5569|5569|5569|5569|5569|5569|5569|5569|0
1656509900000|2022-06-29 13:38:20|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|0
1656510000000|2022-06-29 13:40:00|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510050000|2022-06-29 13:40:50|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|0
1656510120000|2022-06-29 13:42:00|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1656510130000|2022-06-29 13:42:10|5569|5569|5569|5569|5569|5569|5569|5569|0
1656510140000|2022-06-29 13:42:20|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|5570.32|0
1656510150000|2022-06-29 13:42:30|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|0
1656510190000|2022-06-29 13:43:10|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1656510200000|2022-06-29 13:43:20|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|5565.47|0
1656510210000|2022-06-29 13:43:30|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510250000|2022-06-29 13:44:10|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1656510280000|2022-06-29 13:44:40|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510300000|2022-06-29 13:45:00|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1656510320000|2022-06-29 13:45:20|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1656510330000|2022-06-29 13:45:30|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|0
1656510340000|2022-06-29 13:45:40|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|0
1656510370000|2022-06-29 13:46:10|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|5558.84|0
1656510390000|2022-06-29 13:46:30|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1656510410000|2022-06-29 13:46:50|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510480000|2022-06-29 13:48:00|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1656510540000|2022-06-29 13:49:00|5563.7|5563.7|5565.47|5565.47|5565.47|5565.47|5563.7|5563.7|0
1656510550000|2022-06-29 13:49:10|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1656510560000|2022-06-29 13:49:20|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510570000|2022-06-29 13:49:30|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1656510580000|2022-06-29 13:49:40|5563.7|5563.7|5562.38|5562.38|5563.7|5563.7|5562.38|5562.38|0
1656510640000|2022-06-29 13:50:40|5564.15|5564.15|5562.38|5562.38|5564.15|5564.15|5562.38|5562.38|0
1656510650000|2022-06-29 13:50:50|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|5563.7|0
1656510670000|2022-06-29 13:51:10|5565.47|5565.47|5568.55|5568.55|5568.55|5568.55|5565.47|5565.47|0
1656510680000|2022-06-29 13:51:20|5567.23|5567.23|5565.47|5565.47|5567.23|5567.23|5565.47|5565.47|0
1656510690000|2022-06-29 13:51:30|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|5567.23|0
1656510710000|2022-06-29 13:51:50|5569|5569|5573.86|5573.86|5573.86|5573.86|5569|5569|0
1656510720000|2022-06-29 13:52:00|5575.17|5575.17|5570.32|5570.32|5575.17|5575.17|5570.32|5570.32|0
1656510740000|2022-06-29 13:52:20|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|5573.86|0
1656510750000|2022-06-29 13:52:30|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|5575.17|0
1656510790000|2022-06-29 13:53:10|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|5576.94|0
1656510800000|2022-06-29 13:53:20|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|0
1656510820000|2022-06-29 13:53:40|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|5580.48|0
1656510830000|2022-06-29 13:53:50|5579.16|5579.16|5579.16|5579.16|5579.16|5579.16|5579.16|5579.16|0
1656510840000|2022-06-29 13:54:00|5575.63|5575.63|5573.86|5573.86|5575.63|5575.63|5573.86|5573.86|0
1656510850000|2022-06-29 13:54:10|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1656510860000|2022-06-29 13:54:20|5578.71|5578.71|5577.39|5577.39|5578.71|5578.71|5577.39|5577.39|0
1656510930000|2022-06-29 13:55:30|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|5575.63|0
1656510960000|2022-06-29 13:56:00|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|5577.39|0
1656510980000|2022-06-29 13:56:20|5575.63|5575.63|5578.26|5578.26|5578.26|5578.26|5575.63|5575.63|0
1656511010000|2022-06-29 13:56:50|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|0
1656511020000|2022-06-29 13:57:00|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1656511030000|2022-06-29 13:57:10|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1656511210000|2022-06-29 14:00:10|5583.11|5583.11|5581.35|5581.35|5583.11|5583.11|5581.35|5581.35|0
1656511220000|2022-06-29 14:00:20|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1656511230000|2022-06-29 14:00:30|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|0
1656511250000|2022-06-29 14:00:50|5584.43|5584.43|5583.11|5583.11|5584.43|5584.43|5583.11|5583.11|0
1656511280000|2022-06-29 14:01:20|5584.88|5584.88|5586.2|5586.2|5586.2|5586.2|5584.88|5584.88|0
1656511290000|2022-06-29 14:01:30|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|0
1656511300000|2022-06-29 14:01:40|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|5591.05|0
1656511320000|2022-06-29 14:02:00|5592.37|5592.37|5594.14|5594.14|5594.14|5594.14|5592.37|5592.37|0
1656511350000|2022-06-29 14:02:30|5592.37|5592.37|5593.69|5593.69|5593.69|5593.69|5592.37|5592.37|0
1656511370000|2022-06-29 14:02:50|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|0
1656511410000|2022-06-29 14:03:30|5597.23|5597.23|5598.54|5598.54|5598.54|5598.54|5597.23|5597.23|0
1656511440000|2022-06-29 14:04:00|5599.86|5599.86|5598.54|5598.54|5599.86|5599.86|5598.54|5598.54|0
1656511450000|2022-06-29 14:04:10|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1656511470000|2022-06-29 14:04:30|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|0
1656511510000|2022-06-29 14:05:10|5596.77|5596.77|5598.54|5598.54|5598.54|5598.54|5596.77|5596.77|0
1656511540000|2022-06-29 14:05:40|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|0
1656511550000|2022-06-29 14:05:50|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1656511560000|2022-06-29 14:06:00|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|5595.46|0
1656511570000|2022-06-29 14:06:10|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1656511610000|2022-06-29 14:06:50|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|0
1656511630000|2022-06-29 14:07:10|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1656511710000|2022-06-29 14:08:30|5600.31|5600.31|5600.31|5600.31|5600.31|5600.31|5600.31|5600.31|0
1656511720000|2022-06-29 14:08:40|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|5598.54|0
1656511740000|2022-06-29 14:09:00|5596.77|5596.77|5595.01|5595.01|5596.77|5596.77|5595.01|5595.01|0
1656511780000|2022-06-29 14:09:40|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|5596.77|0
1656511800000|2022-06-29 14:10:00|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|5595.01|0
1656511860000|2022-06-29 14:11:00|5596.77|5596.77|5598.54|5598.54|5598.54|5598.54|5596.77|5596.77|0
1656511870000|2022-06-29 14:11:10|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|5597.23|0
1656511880000|2022-06-29 14:11:20|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|0
1656511920000|2022-06-29 14:12:00|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|0
1656511970000|2022-06-29 14:12:50|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|0
1656512000000|2022-06-29 14:13:20|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|0
1656512020000|2022-06-29 14:13:40|5604.75|5604.75|5603.44|5603.44|5604.75|5604.75|5603.44|5603.44|0
1656512030000|2022-06-29 14:13:50|5602.12|5602.12|5597.26|5597.26|5602.12|5602.12|5595.95|5595.95|0
1656512040000|2022-06-29 14:14:00|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|5595.95|0
1656512070000|2022-06-29 14:14:30|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|0
1656512110000|2022-06-29 14:15:10|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1656512120000|2022-06-29 14:15:20|5591.09|5591.09|5589.78|5589.78|5591.09|5591.09|5589.78|5589.78|0
1656512130000|2022-06-29 14:15:30|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|0
1656512150000|2022-06-29 14:15:50|5586.24|5586.24|5583.15|5583.15|5588.01|5588.01|5583.15|5583.15|0
1656512160000|2022-06-29 14:16:00|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1656512170000|2022-06-29 14:16:10|5586.24|5586.24|5582.7|5582.7|5586.24|5586.24|5582.7|5582.7|0
1656512180000|2022-06-29 14:16:20|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1656512190000|2022-06-29 14:16:30|5577.85|5577.85|5579.62|5579.62|5579.62|5579.62|5577.85|5577.85|0
1656512200000|2022-06-29 14:16:40|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1656512210000|2022-06-29 14:16:50|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1656512220000|2022-06-29 14:17:00|5576.53|5576.53|5578.3|5578.3|5578.3|5578.3|5576.53|5576.53|0
1656512240000|2022-06-29 14:17:20|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|5574.76|0
1656512280000|2022-06-29 14:18:00|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1656512300000|2022-06-29 14:18:20|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|0
1656512340000|2022-06-29 14:19:00|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|0
1656512350000|2022-06-29 14:19:10|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1656512360000|2022-06-29 14:19:20|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|5566.82|0
1656512400000|2022-06-29 14:20:00|5568.14|5568.14|5569.91|5569.91|5569.91|5569.91|5568.14|5568.14|0
1656512420000|2022-06-29 14:20:20|5573.44|5573.44|5571.68|5571.68|5573.44|5573.44|5571.68|5571.68|0
1656512430000|2022-06-29 14:20:30|5569.91|5569.91|5575.21|5575.21|5575.21|5575.21|5569.91|5569.91|0
1656512440000|2022-06-29 14:20:40|5571.68|5571.68|5573.44|5573.44|5573.44|5573.44|5571.68|5571.68|0
1656512460000|2022-06-29 14:21:00|5569.91|5569.91|5568.59|5568.59|5569.91|5569.91|5568.59|5568.59|0
1656512470000|2022-06-29 14:21:10|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|0
1656512480000|2022-06-29 14:21:20|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|5569.91|0
1656512550000|2022-06-29 14:22:30|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|5568.14|0
1656512650000|2022-06-29 14:24:10|5566.37|5566.37|5569|5569|5569|5569|5566.37|5566.37|0
1656512660000|2022-06-29 14:24:20|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|5567.69|0
1656512700000|2022-06-29 14:25:00|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|5569.45|0
1656512720000|2022-06-29 14:25:20|5570.77|5570.77|5574.31|5574.31|5574.31|5574.31|5570.77|5570.77|0
1656512780000|2022-06-29 14:26:20|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1656512820000|2022-06-29 14:27:00|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|0
1656512860000|2022-06-29 14:27:40|5572.99|5572.99|5574.76|5574.76|5574.76|5574.76|5572.99|5572.99|0
1656512870000|2022-06-29 14:27:50|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1656512900000|2022-06-29 14:28:20|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|5571.22|0
1656512990000|2022-06-29 14:29:50|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|5572.99|0
1656513000000|2022-06-29 14:30:00|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|5574.31|0
1656513020000|2022-06-29 14:30:20|5576.08|5576.08|5576.08|5576.08|5579.62|5579.62|5576.08|5576.08|0
1656513060000|2022-06-29 14:31:00|5577.85|5577.85|5579.62|5579.62|5579.62|5579.62|5577.85|5577.85|0
1656513070000|2022-06-29 14:31:10|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|5580.93|0
1656513090000|2022-06-29 14:31:30|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|5582.25|0
1656513100000|2022-06-29 14:31:40|5583.57|5583.57|5584.88|5584.88|5584.88|5584.88|5583.57|5583.57|0
1656513120000|2022-06-29 14:32:00|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1656513130000|2022-06-29 14:32:10|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5579.58|5579.58|0
1656513140000|2022-06-29 14:32:20|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|5578.71|0
1656513170000|2022-06-29 14:32:50|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1656513180000|2022-06-29 14:33:00|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1656513190000|2022-06-29 14:33:10|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1656513220000|2022-06-29 14:33:40|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1656513230000|2022-06-29 14:33:50|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|0
1656513290000|2022-06-29 14:34:50|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1656513330000|2022-06-29 14:35:30|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|5580.03|0
1656513340000|2022-06-29 14:35:40|5576.49|5576.49|5576.49|5576.49|5578.26|5578.26|5576.49|5576.49|0
1656513390000|2022-06-29 14:36:30|5578.26|5578.26|5579.58|5579.58|5579.58|5579.58|5578.26|5578.26|0
1656513400000|2022-06-29 14:36:40|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|0
1656513440000|2022-06-29 14:37:20|5579.58|5579.58|5576.04|5576.04|5579.58|5579.58|5576.04|5576.04|0
1656513490000|2022-06-29 14:38:10|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|5574.27|0
1656513520000|2022-06-29 14:38:40|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|0
1656513550000|2022-06-29 14:39:10|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1656513600000|2022-06-29 14:40:00|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|0
1656513620000|2022-06-29 14:40:20|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1656513760000|2022-06-29 14:42:40|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|5584.88|0
1656513880000|2022-06-29 14:44:40|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|5586.65|0
1656513900000|2022-06-29 14:45:00|5588.42|5588.42|5590.19|5590.19|5590.19|5590.19|5588.42|5588.42|0
1656513950000|2022-06-29 14:45:50|5591.96|5591.96|5590.19|5590.19|5591.96|5591.96|5590.19|5590.19|0
1656513990000|2022-06-29 14:46:30|5588.42|5588.42|5588.42|5588.42|5588.42|5588.42|5586.65|5586.65|0
1656514030000|2022-06-29 14:47:10|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|0
1656514050000|2022-06-29 14:47:30|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1656514120000|2022-06-29 14:48:40|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|5590.19|0
1656514140000|2022-06-29 14:49:00|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|5591.96|0
1656514150000|2022-06-29 14:49:10|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1656514180000|2022-06-29 14:49:40|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1656514250000|2022-06-29 14:50:50|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|0
1656514290000|2022-06-29 14:51:30|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1656514300000|2022-06-29 14:51:40|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|5597.26|0
1656514320000|2022-06-29 14:52:00|5598.58|5598.58|5598.58|5598.58|5599.9|5599.9|5598.58|5598.58|0
1656514350000|2022-06-29 14:52:30|5599.9|5599.9|5598.58|5598.58|5599.9|5599.9|5598.58|5598.58|0
1656514360000|2022-06-29 14:52:40|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|5600.35|0
1656514380000|2022-06-29 14:53:00|5601.67|5601.67|5596.81|5596.81|5601.67|5601.67|5596.81|5596.81|0
1656514390000|2022-06-29 14:53:10|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|5598.58|0
1656514400000|2022-06-29 14:53:20|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|5596.81|0
1656514430000|2022-06-29 14:53:50|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|5595.04|0
1656514440000|2022-06-29 14:54:00|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|5593.73|0
1656514460000|2022-06-29 14:54:20|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|5595.5|0
1656514530000|2022-06-29 14:55:30|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|0
1656514560000|2022-06-29 14:56:00|5590.64|5590.64|5588.87|5588.87|5590.64|5590.64|5588.87|5588.87|0
1656514580000|2022-06-29 14:56:20|5590.64|5590.64|5594.18|5594.18|5594.18|5594.18|5590.64|5590.64|0
1656514660000|2022-06-29 14:57:40|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1656514680000|2022-06-29 14:58:00|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|5594.18|0
1656514740000|2022-06-29 14:59:00|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1656514750000|2022-06-29 14:59:10|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656514800000|2022-06-29 15:00:00|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|0
1656514820000|2022-06-29 15:00:20|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656514830000|2022-06-29 15:00:30|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|0
1656514840000|2022-06-29 15:00:40|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656514850000|2022-06-29 15:00:50|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1656514860000|2022-06-29 15:01:00|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|5591.09|0
1656514870000|2022-06-29 15:01:10|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|5587.56|0
1656514900000|2022-06-29 15:01:40|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656514910000|2022-06-29 15:01:50|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656514980000|2022-06-29 15:03:00|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656515010000|2022-06-29 15:03:30|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656515020000|2022-06-29 15:03:40|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656515050000|2022-06-29 15:04:10|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656515130000|2022-06-29 15:05:30|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|5585.33|0
1656515140000|2022-06-29 15:05:40|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|5584.02|0
1656515160000|2022-06-29 15:06:00|5585.79|5585.79|5585.79|5585.79|5585.79|5585.79|5585.79|5585.79|0
1656515170000|2022-06-29 15:06:10|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656515230000|2022-06-29 15:07:10|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656515240000|2022-06-29 15:07:20|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|5587.1|0
1656515250000|2022-06-29 15:07:30|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656515300000|2022-06-29 15:08:20|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1656515380000|2022-06-29 15:09:40|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|5588.87|0
1656515420000|2022-06-29 15:10:20|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|5590.64|0
1656515440000|2022-06-29 15:10:40|5589.32|5589.32|5588.01|5588.01|5589.32|5589.32|5588.01|5588.01|0
1656515460000|2022-06-29 15:11:00|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1656515630000|2022-06-29 15:13:50|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|0
1656515650000|2022-06-29 15:14:10|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|5587.14|0
1656515670000|2022-06-29 15:14:30|5583.6|5583.6|5585.37|5585.37|5587.14|5587.14|5583.6|5583.6|0
1656515700000|2022-06-29 15:15:00|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|0
1656515710000|2022-06-29 15:15:10|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|0
1656515760000|2022-06-29 15:16:00|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1656515860000|2022-06-29 15:17:40|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|5588.46|0
1656515880000|2022-06-29 15:18:00|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1656515910000|2022-06-29 15:18:30|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|0
1656515930000|2022-06-29 15:18:50|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1656515990000|2022-06-29 15:19:50|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|5585.37|0
1656516030000|2022-06-29 15:20:30|5583.6|5583.6|5584.92|5584.92|5584.92|5584.92|5583.6|5583.6|0
1656516040000|2022-06-29 15:20:40|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1656516110000|2022-06-29 15:21:50|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5583.15|5583.15|0
1656516140000|2022-06-29 15:22:20|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1656516200000|2022-06-29 15:23:20|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|0
1656516220000|2022-06-29 15:23:40|5586.69|5586.69|5584.92|5584.92|5586.69|5586.69|5584.92|5584.92|0
1656516240000|2022-06-29 15:24:00|5583.15|5583.15|5581.84|5581.84|5583.15|5583.15|5581.84|5581.84|0
1656516320000|2022-06-29 15:25:20|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1656516430000|2022-06-29 15:27:10|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|5584.47|0
1656516510000|2022-06-29 15:28:30|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1656516520000|2022-06-29 15:28:40|5581.38|5581.38|5583.15|5583.15|5583.15|5583.15|5581.38|5581.38|0
1656516590000|2022-06-29 15:29:50|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1656573300000|2022-06-30 07:15:00|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|0
1656573310000|2022-06-30 07:15:10|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|5539.88|0
1656573330000|2022-06-30 07:15:30|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656573340000|2022-06-30 07:15:40|5536.34|5536.34|5532.8|5532.8|5536.34|5536.34|5532.8|5532.8|0
1656573350000|2022-06-30 07:15:50|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1656573360000|2022-06-30 07:16:00|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1656573420000|2022-06-30 07:17:00|5529.27|5529.27|5531.03|5531.03|5531.03|5531.03|5529.27|5529.27|0
1656573490000|2022-06-30 07:18:10|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656573520000|2022-06-30 07:18:40|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1656573530000|2022-06-30 07:18:50|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1656573560000|2022-06-30 07:19:20|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656573600000|2022-06-30 07:20:00|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656573640000|2022-06-30 07:20:40|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656573650000|2022-06-30 07:20:50|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656573660000|2022-06-30 07:21:00|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656573670000|2022-06-30 07:21:10|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656573690000|2022-06-30 07:21:30|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656573700000|2022-06-30 07:21:40|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656573790000|2022-06-30 07:23:10|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656573840000|2022-06-30 07:24:00|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656573890000|2022-06-30 07:24:50|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656573950000|2022-06-30 07:25:50|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656573960000|2022-06-30 07:26:00|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1656573970000|2022-06-30 07:26:10|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656574020000|2022-06-30 07:27:00|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1656574060000|2022-06-30 07:27:40|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656574080000|2022-06-30 07:28:00|5526.18|5526.18|5527.95|5527.95|5527.95|5527.95|5526.18|5526.18|0
1656574090000|2022-06-30 07:28:10|5530.58|5530.58|5527.95|5527.95|5530.58|5530.58|5527.95|5527.95|0
1656574100000|2022-06-30 07:28:20|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656574110000|2022-06-30 07:28:30|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656574130000|2022-06-30 07:28:50|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656574150000|2022-06-30 07:29:10|5526.18|5526.18|5524.41|5524.41|5526.18|5526.18|5524.41|5524.41|0
1656574160000|2022-06-30 07:29:20|5526.18|5526.18|5522.64|5522.64|5526.18|5526.18|5522.64|5522.64|0
1656574170000|2022-06-30 07:29:30|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1656574260000|2022-06-30 07:31:00|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1656574290000|2022-06-30 07:31:30|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1656574310000|2022-06-30 07:31:50|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656574360000|2022-06-30 07:32:40|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656574370000|2022-06-30 07:32:50|5527.95|5527.95|5526.18|5526.18|5527.95|5527.95|5526.18|5526.18|0
1656574410000|2022-06-30 07:33:30|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656574440000|2022-06-30 07:34:00|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1656574470000|2022-06-30 07:34:30|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1656574480000|2022-06-30 07:34:40|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1656574490000|2022-06-30 07:34:50|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1656574570000|2022-06-30 07:36:10|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|0
1656574590000|2022-06-30 07:36:30|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1656574640000|2022-06-30 07:37:20|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|0
1656574670000|2022-06-30 07:37:50|5535.89|5535.89|5539.43|5539.43|5539.43|5539.43|5535.89|5535.89|0
1656574680000|2022-06-30 07:38:00|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|0
1656574690000|2022-06-30 07:38:10|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|0
1656574710000|2022-06-30 07:38:30|5537.66|5537.66|5542.96|5542.96|5542.96|5542.96|5537.66|5537.66|0
1656574860000|2022-06-30 07:41:00|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|0
1656574880000|2022-06-30 07:41:20|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1656574900000|2022-06-30 07:41:40|5534.12|5534.12|5535.89|5535.89|5535.89|5535.89|5534.12|5534.12|0
1656574910000|2022-06-30 07:41:50|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|5532.35|0
1656574970000|2022-06-30 07:42:50|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|0
1656575020000|2022-06-30 07:43:40|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|0
1656575030000|2022-06-30 07:43:50|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1656575160000|2022-06-30 07:46:00|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|0
1656575230000|2022-06-30 07:47:10|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1656575250000|2022-06-30 07:47:30|5530.58|5530.58|5532.35|5532.35|5532.35|5532.35|5530.58|5530.58|0
1656575270000|2022-06-30 07:47:50|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1656575290000|2022-06-30 07:48:10|5537.21|5537.21|5541.16|5541.16|5541.16|5541.16|5537.21|5537.21|0
1656575300000|2022-06-30 07:48:20|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1656575320000|2022-06-30 07:48:40|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656575380000|2022-06-30 07:49:40|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656575550000|2022-06-30 07:52:30|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|5550.86|0
1656575640000|2022-06-30 07:54:00|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656575790000|2022-06-30 07:56:30|5550.86|5550.86|5545.56|5545.56|5550.86|5550.86|5545.56|5545.56|0
1656575800000|2022-06-30 07:56:40|5543.79|5543.79|5543.79|5543.79|5545.56|5545.56|5543.79|5543.79|0
1656575870000|2022-06-30 07:57:50|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1656575940000|2022-06-30 07:59:00|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656575990000|2022-06-30 07:59:50|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1656576000000|2022-06-30 08:00:00|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656576020000|2022-06-30 08:00:20|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1656576070000|2022-06-30 08:01:10|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|0
1656576130000|2022-06-30 08:02:10|5549.1|5549.1|5552.63|5552.63|5552.63|5552.63|5547.33|5547.33|0
1656576170000|2022-06-30 08:02:50|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1656576180000|2022-06-30 08:03:00|5559.26|5559.26|5561.89|5561.89|5561.89|5561.89|5559.26|5559.26|0
1656576210000|2022-06-30 08:03:30|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|5563.66|0
1656576280000|2022-06-30 08:04:40|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1656576290000|2022-06-30 08:04:50|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1656576310000|2022-06-30 08:05:10|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1656576330000|2022-06-30 08:05:30|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|5568.96|0
1656576360000|2022-06-30 08:06:00|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|5570.73|0
1656576370000|2022-06-30 08:06:10|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1656576430000|2022-06-30 08:07:10|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1656576440000|2022-06-30 08:07:20|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|5573.82|0
1656576510000|2022-06-30 08:08:30|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1656576540000|2022-06-30 08:09:00|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1656576550000|2022-06-30 08:09:10|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|0
1656576570000|2022-06-30 08:09:30|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|5564.98|0
1656576690000|2022-06-30 08:11:30|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|0
1656576700000|2022-06-30 08:11:40|5566.74|5566.74|5568.51|5568.51|5568.51|5568.51|5566.74|5566.74|0
1656576740000|2022-06-30 08:12:20|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1656576780000|2022-06-30 08:13:00|5566.74|5566.74|5564.98|5564.98|5566.74|5566.74|5564.98|5564.98|0
1656576790000|2022-06-30 08:13:10|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|0
1656576870000|2022-06-30 08:14:30|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|0
1656576910000|2022-06-30 08:15:10|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656576950000|2022-06-30 08:15:50|5561.44|5561.44|5563.21|5563.21|5563.21|5563.21|5561.44|5561.44|0
1656577020000|2022-06-30 08:17:00|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|0
1656577050000|2022-06-30 08:17:30|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656577200000|2022-06-30 08:20:00|5558.35|5558.35|5554.82|5554.82|5558.35|5558.35|5554.82|5554.82|0
1656577270000|2022-06-30 08:21:10|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|5553.05|0
1656577370000|2022-06-30 08:22:50|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|5554.82|0
1656577440000|2022-06-30 08:24:00|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|0
1656577550000|2022-06-30 08:25:50|5554.82|5554.82|5561.89|5561.89|5561.89|5561.89|5554.82|5554.82|0
1656577570000|2022-06-30 08:26:10|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|5558.35|0
1656577610000|2022-06-30 08:26:50|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656577640000|2022-06-30 08:27:20|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656577730000|2022-06-30 08:28:50|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|0
1656577750000|2022-06-30 08:29:10|5550.41|5550.41|5546.88|5546.88|5550.41|5550.41|5546.88|5546.88|0
1656577810000|2022-06-30 08:30:10|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1656577850000|2022-06-30 08:30:50|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656577900000|2022-06-30 08:31:40|5550.41|5550.41|5553.05|5553.05|5553.05|5553.05|5550.41|5550.41|0
1656577990000|2022-06-30 08:33:10|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|0
1656578040000|2022-06-30 08:34:00|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|0
1656578050000|2022-06-30 08:34:10|5547.74|5547.74|5546.42|5546.42|5547.74|5547.74|5546.42|5546.42|0
1656578120000|2022-06-30 08:35:20|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|0
1656578180000|2022-06-30 08:36:20|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|0
1656578200000|2022-06-30 08:36:40|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656578280000|2022-06-30 08:38:00|5559.67|5559.67|5561.44|5561.44|5561.44|5561.44|5559.67|5559.67|0
1656578290000|2022-06-30 08:38:10|5562.76|5562.76|5563.21|5563.21|5564.52|5564.52|5562.76|5562.76|0
1656578320000|2022-06-30 08:38:40|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|5566.74|0
1656578330000|2022-06-30 08:38:50|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|5572.05|0
1656578340000|2022-06-30 08:39:00|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1656578350000|2022-06-30 08:39:10|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|5568.51|0
1656578420000|2022-06-30 08:40:20|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|5570.28|0
1656578540000|2022-06-30 08:42:20|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1656578550000|2022-06-30 08:42:30|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|0
1656578650000|2022-06-30 08:44:10|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1656578850000|2022-06-30 08:47:30|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|5573.37|0
1656578910000|2022-06-30 08:48:30|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|5571.6|0
1656578920000|2022-06-30 08:48:40|5569.83|5569.83|5569.83|5569.83|5569.83|5569.83|5569.83|5569.83|0
1656579160000|2022-06-30 08:52:40|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|5568.06|0
1656579200000|2022-06-30 08:53:20|5564.52|5564.52|5562.76|5562.76|5564.52|5564.52|5562.76|5562.76|0
1656579260000|2022-06-30 08:54:20|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|0
1656579280000|2022-06-30 08:54:40|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1656579340000|2022-06-30 08:55:40|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|0
1656579350000|2022-06-30 08:55:50|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656579370000|2022-06-30 08:56:10|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|5563.21|0
1656579490000|2022-06-30 08:58:10|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|0
1656579590000|2022-06-30 08:59:50|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656579640000|2022-06-30 09:00:40|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1656579670000|2022-06-30 09:01:10|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656579680000|2022-06-30 09:01:20|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1656579720000|2022-06-30 09:02:00|5556.13|5556.13|5557.9|5557.9|5557.9|5557.9|5556.13|5556.13|0
1656579730000|2022-06-30 09:02:10|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|5559.67|0
1656579760000|2022-06-30 09:02:40|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1656579830000|2022-06-30 09:03:50|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|0
1656579860000|2022-06-30 09:04:20|5552.59|5552.59|5551.28|5551.28|5552.59|5552.59|5551.28|5551.28|0
1656579920000|2022-06-30 09:05:20|5549.51|5549.51|5553.05|5553.05|5553.05|5553.05|5549.51|5549.51|0
1656580030000|2022-06-30 09:07:10|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|0
1656580100000|2022-06-30 09:08:20|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|5549.51|0
1656580220000|2022-06-30 09:10:20|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|5551.28|0
1656580260000|2022-06-30 09:11:00|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|0
1656580330000|2022-06-30 09:12:10|5546.42|5546.42|5546.42|5546.42|5546.42|5546.42|5546.42|5546.42|0
1656580390000|2022-06-30 09:13:10|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|5544.65|0
1656580470000|2022-06-30 09:14:30|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1656580520000|2022-06-30 09:15:20|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|0
1656580550000|2022-06-30 09:15:50|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|0
1656580560000|2022-06-30 09:16:00|5536.26|5536.26|5538.03|5538.03|5538.03|5538.03|5536.26|5536.26|0
1656580580000|2022-06-30 09:16:20|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|5539.8|0
1656580680000|2022-06-30 09:18:00|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|5541.57|0
1656580940000|2022-06-30 09:22:20|5539.8|5539.8|5541.57|5541.57|5541.57|5541.57|5539.8|5539.8|0
1656580980000|2022-06-30 09:23:00|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1656581100000|2022-06-30 09:25:00|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656581190000|2022-06-30 09:26:30|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1656581350000|2022-06-30 09:29:10|5536.71|5536.71|5535.4|5535.4|5536.71|5536.71|5535.4|5535.4|0
1656581360000|2022-06-30 09:29:20|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1656581430000|2022-06-30 09:30:30|5535.4|5535.4|5537.17|5537.17|5537.17|5537.17|5535.4|5535.4|0
1656581470000|2022-06-30 09:31:10|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1656581500000|2022-06-30 09:31:40|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|0
1656581540000|2022-06-30 09:32:20|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|0
1656581560000|2022-06-30 09:32:40|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1656581580000|2022-06-30 09:33:00|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|0
1656581590000|2022-06-30 09:33:10|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1656581650000|2022-06-30 09:34:10|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|5530.09|0
1656581800000|2022-06-30 09:36:40|5526.55|5526.55|5524.79|5524.79|5526.55|5526.55|5524.79|5524.79|0
1656581840000|2022-06-30 09:37:20|5523.02|5523.02|5521.7|5521.7|5523.02|5523.02|5521.7|5521.7|0
1656581850000|2022-06-30 09:37:30|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|5523.47|0
1656582020000|2022-06-30 09:40:20|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|5519.93|0
1656582070000|2022-06-30 09:41:10|5521.7|5521.7|5523.47|5523.47|5523.47|5523.47|5521.7|5521.7|0
1656582180000|2022-06-30 09:43:00|5522.15|5522.15|5515.53|5515.53|5522.15|5522.15|5515.53|5515.53|0
1656582260000|2022-06-30 09:44:20|5511.99|5511.99|5510.67|5510.67|5511.99|5511.99|5510.67|5510.67|0
1656582360000|2022-06-30 09:46:00|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1656582420000|2022-06-30 09:47:00|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|0
1656582430000|2022-06-30 09:47:10|5512.44|5512.44|5510.67|5510.67|5514.21|5514.21|5510.67|5510.67|0
1656582540000|2022-06-30 09:49:00|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|0
1656582570000|2022-06-30 09:49:30|5505.37|5505.37|5501.83|5501.83|5505.37|5505.37|5501.83|5501.83|0
1656582600000|2022-06-30 09:50:00|5503.6|5503.6|5502.28|5502.28|5503.6|5503.6|5500.51|5500.51|0
1656582640000|2022-06-30 09:50:40|5504.05|5504.05|5502.28|5502.28|5504.05|5504.05|5502.28|5502.28|0
1656582870000|2022-06-30 09:54:30|5500.51|5500.51|5502.28|5502.28|5502.28|5502.28|5500.51|5500.51|0
1656582890000|2022-06-30 09:54:50|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1656582950000|2022-06-30 09:55:50|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1656583190000|2022-06-30 09:59:50|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1656583200000|2022-06-30 10:00:00|5507.59|5507.59|5509.36|5509.36|5509.36|5509.36|5507.59|5507.59|0
1656583280000|2022-06-30 10:01:20|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1656583330000|2022-06-30 10:02:10|5511.13|5511.13|5512.9|5512.9|5512.9|5512.9|5511.13|5511.13|0
1656583480000|2022-06-30 10:04:40|5511.13|5511.13|5512.9|5512.9|5512.9|5512.9|5511.13|5511.13|0
1656583500000|2022-06-30 10:05:00|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1656583510000|2022-06-30 10:05:10|5512.9|5512.9|5514.66|5514.66|5514.66|5514.66|5512.9|5512.9|0
1656583520000|2022-06-30 10:05:20|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1656583530000|2022-06-30 10:05:30|5509.81|5509.81|5508.49|5508.49|5509.81|5509.81|5508.49|5508.49|0
1656583540000|2022-06-30 10:05:40|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|5507.18|0
1656583730000|2022-06-30 10:08:50|5508.49|5508.49|5510.26|5510.26|5510.26|5510.26|5508.49|5508.49|0
1656583800000|2022-06-30 10:10:00|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|0
1656583930000|2022-06-30 10:12:10|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|0
1656584000000|2022-06-30 10:13:20|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|0
1656584040000|2022-06-30 10:14:00|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|5510.26|0
1656584220000|2022-06-30 10:17:00|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1656584240000|2022-06-30 10:17:20|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|0
1656584310000|2022-06-30 10:18:30|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1656584400000|2022-06-30 10:20:00|5506.27|5506.27|5508.04|5508.04|5508.04|5508.04|5506.27|5506.27|0
1656584660000|2022-06-30 10:24:20|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|0
1656584690000|2022-06-30 10:24:50|5511.13|5511.13|5512.9|5512.9|5512.9|5512.9|5511.13|5511.13|0
1656584790000|2022-06-30 10:26:30|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1656584830000|2022-06-30 10:27:10|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1656584950000|2022-06-30 10:29:10|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1656584990000|2022-06-30 10:29:50|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|0
1656585180000|2022-06-30 10:33:00|5510.67|5510.67|5511.99|5511.99|5511.99|5511.99|5510.67|5510.67|0
1656585190000|2022-06-30 10:33:10|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1656585240000|2022-06-30 10:34:00|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656585430000|2022-06-30 10:37:10|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1656585480000|2022-06-30 10:38:00|5515.08|5515.08|5516.85|5516.85|5516.85|5516.85|5515.08|5515.08|0
1656585580000|2022-06-30 10:39:40|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656585600000|2022-06-30 10:40:00|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1656585610000|2022-06-30 10:40:10|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|0
1656585630000|2022-06-30 10:40:30|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1656585640000|2022-06-30 10:40:40|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|0
1656585680000|2022-06-30 10:41:20|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1656585750000|2022-06-30 10:42:30|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|5518.61|0
1656585850000|2022-06-30 10:44:10|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1656586010000|2022-06-30 10:46:50|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656586200000|2022-06-30 10:50:00|5511.54|5511.54|5506.69|5506.69|5511.54|5511.54|5504.92|5504.92|0
1656586240000|2022-06-30 10:50:40|5508.45|5508.45|5506.69|5506.69|5508.45|5508.45|5506.69|5506.69|0
1656586370000|2022-06-30 10:52:50|5508|5508|5508|5508|5508|5508|5508|5508|0
1656586440000|2022-06-30 10:54:00|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|0
1656586620000|2022-06-30 10:57:00|5509.77|5509.77|5511.54|5511.54|5511.54|5511.54|5509.77|5509.77|0
1656586630000|2022-06-30 10:57:10|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1656586700000|2022-06-30 10:58:20|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656586750000|2022-06-30 10:59:10|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|0
1656586790000|2022-06-30 10:59:50|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|5516.85|0
1656586970000|2022-06-30 11:02:50|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|5515.08|0
1656586980000|2022-06-30 11:03:00|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1656586990000|2022-06-30 11:03:10|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|0
1656587020000|2022-06-30 11:03:40|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1656587070000|2022-06-30 11:04:30|5510.67|5510.67|5512.44|5512.44|5512.44|5512.44|5510.67|5510.67|0
1656587180000|2022-06-30 11:06:20|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|0
1656587260000|2022-06-30 11:07:40|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|0
1656587350000|2022-06-30 11:09:10|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1656587460000|2022-06-30 11:11:00|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|5515.98|0
1656587680000|2022-06-30 11:14:40|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1656587740000|2022-06-30 11:15:40|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1656587760000|2022-06-30 11:16:00|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|0
1656587790000|2022-06-30 11:16:30|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|0
1656587820000|2022-06-30 11:17:00|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|0
1656587900000|2022-06-30 11:18:20|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1656587920000|2022-06-30 11:18:40|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1656588090000|2022-06-30 11:21:30|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1656588180000|2022-06-30 11:23:00|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|0
1656588260000|2022-06-30 11:24:20|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|0
1656588310000|2022-06-30 11:25:10|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|0
1656588320000|2022-06-30 11:25:20|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|5523.06|0
1656588400000|2022-06-30 11:26:40|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|0
1656588480000|2022-06-30 11:28:00|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1656588500000|2022-06-30 11:28:20|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1656588740000|2022-06-30 11:32:20|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1656588810000|2022-06-30 11:33:30|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1656588840000|2022-06-30 11:34:00|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1656588880000|2022-06-30 11:34:40|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1656588920000|2022-06-30 11:35:20|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1656588960000|2022-06-30 11:36:00|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1656589020000|2022-06-30 11:37:00|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1656589060000|2022-06-30 11:37:40|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1656589070000|2022-06-30 11:37:50|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1656589130000|2022-06-30 11:38:50|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1656589190000|2022-06-30 11:39:50|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1656589320000|2022-06-30 11:42:00|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1656589330000|2022-06-30 11:42:10|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1656589350000|2022-06-30 11:42:30|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|5535.44|0
1656589420000|2022-06-30 11:43:40|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|0
1656589500000|2022-06-30 11:45:00|5538.52|5538.52|5539.84|5539.84|5539.84|5539.84|5538.52|5538.52|0
1656589550000|2022-06-30 11:45:50|5538.07|5538.07|5539.39|5539.39|5539.39|5539.39|5538.07|5538.07|0
1656589590000|2022-06-30 11:46:30|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|0
1656589950000|2022-06-30 11:52:30|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|0
1656589970000|2022-06-30 11:52:50|5539.39|5539.39|5539.39|5539.39|5539.39|5539.39|5539.39|5539.39|0
1656590190000|2022-06-30 11:56:30|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|0
1656590230000|2022-06-30 11:57:10|5544.24|5544.24|5542.47|5542.47|5544.24|5544.24|5542.47|5542.47|0
1656590400000|2022-06-30 12:00:00|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656590420000|2022-06-30 12:00:20|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656590460000|2022-06-30 12:01:00|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656590530000|2022-06-30 12:02:10|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656590540000|2022-06-30 12:02:20|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656590560000|2022-06-30 12:02:40|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656590570000|2022-06-30 12:02:50|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|0
1656590590000|2022-06-30 12:03:10|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|5547.33|0
1656590630000|2022-06-30 12:03:50|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|0
1656590730000|2022-06-30 12:05:30|5544.24|5544.24|5546.01|5546.01|5546.01|5546.01|5544.24|5544.24|0
1656590760000|2022-06-30 12:06:00|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656590920000|2022-06-30 12:08:40|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656590940000|2022-06-30 12:09:00|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|0
1656590950000|2022-06-30 12:09:10|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656590960000|2022-06-30 12:09:20|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656591070000|2022-06-30 12:11:10|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656591100000|2022-06-30 12:11:40|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656591120000|2022-06-30 12:12:00|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656591160000|2022-06-30 12:12:40|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|5540.7|0
1656591200000|2022-06-30 12:13:20|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656591230000|2022-06-30 12:13:50|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656591270000|2022-06-30 12:14:30|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1656591280000|2022-06-30 12:14:40|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656591320000|2022-06-30 12:15:20|5546.88|5546.88|5545.56|5545.56|5546.88|5546.88|5545.56|5545.56|0
1656591360000|2022-06-30 12:16:00|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656591390000|2022-06-30 12:16:30|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|0
1656591450000|2022-06-30 12:17:30|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1656591510000|2022-06-30 12:18:30|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1656591520000|2022-06-30 12:18:40|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656591620000|2022-06-30 12:20:20|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1656591660000|2022-06-30 12:21:00|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1656591670000|2022-06-30 12:21:10|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|0
1656591680000|2022-06-30 12:21:20|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1656591750000|2022-06-30 12:22:30|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|5546.88|0
1656591770000|2022-06-30 12:22:50|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|5548.64|0
1656591860000|2022-06-30 12:24:20|5550.41|5550.41|5551.73|5551.73|5551.73|5551.73|5550.41|5550.41|0
1656591880000|2022-06-30 12:24:40|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1656591940000|2022-06-30 12:25:40|5550.86|5550.86|5546.5|5546.5|5550.86|5550.86|5546.5|5546.5|0
1656591950000|2022-06-30 12:25:50|5548.27|5548.27|5550.9|5550.9|5550.9|5550.9|5548.27|5548.27|0
1656591960000|2022-06-30 12:26:00|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|0
1656592020000|2022-06-30 12:27:00|5550.45|5550.45|5546.5|5546.5|5550.45|5550.45|5546.5|5546.5|0
1656592030000|2022-06-30 12:27:10|5545.18|5545.18|5543.87|5543.87|5545.18|5545.18|5543.87|5543.87|0
1656592070000|2022-06-30 12:27:50|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1656592130000|2022-06-30 12:28:50|5540.78|5540.78|5542.1|5542.1|5542.1|5542.1|5540.78|5540.78|0
1656592140000|2022-06-30 12:29:00|5540.33|5540.33|5538.56|5538.56|5540.33|5540.33|5538.56|5538.56|0
1656592200000|2022-06-30 12:30:00|5539.88|5539.88|5540.33|5540.33|5541.65|5541.65|5539.88|5539.88|0
1656592210000|2022-06-30 12:30:10|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|0
1656592220000|2022-06-30 12:30:20|5539.88|5539.88|5541.65|5541.65|5541.65|5541.65|5539.88|5539.88|0
1656592230000|2022-06-30 12:30:30|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|0
1656592250000|2022-06-30 12:30:50|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1656592320000|2022-06-30 12:32:00|5542.96|5542.96|5544.73|5544.73|5544.73|5544.73|5542.96|5542.96|0
1656592330000|2022-06-30 12:32:10|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|0
1656592340000|2022-06-30 12:32:20|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|0
1656592390000|2022-06-30 12:33:10|5542.96|5542.96|5541.19|5541.19|5542.96|5542.96|5541.19|5541.19|0
1656592400000|2022-06-30 12:33:20|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1656592490000|2022-06-30 12:34:50|5547.37|5547.37|5549.13|5549.13|5549.13|5549.13|5547.37|5547.37|0
1656592500000|2022-06-30 12:35:00|5552.67|5552.67|5552.67|5552.67|5552.67|5552.67|5552.67|5552.67|0
1656592550000|2022-06-30 12:35:50|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|0
1656592690000|2022-06-30 12:38:10|5550.04|5550.04|5548.27|5548.27|5550.04|5550.04|5548.27|5548.27|0
1656592700000|2022-06-30 12:38:20|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|0
1656592770000|2022-06-30 12:39:30|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|0
1656592870000|2022-06-30 12:41:10|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|5549.59|0
1656592900000|2022-06-30 12:41:40|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|5551.35|0
1656592920000|2022-06-30 12:42:00|5553.12|5553.12|5556.21|5556.21|5556.21|5556.21|5553.12|5553.12|0
1656593000000|2022-06-30 12:43:20|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|5557.98|0
1656593010000|2022-06-30 12:43:30|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|0
1656593070000|2022-06-30 12:44:30|5554.44|5554.44|5554.44|5554.44|5554.44|5554.44|5554.44|5554.44|0
1656593120000|2022-06-30 12:45:20|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|0
1656593190000|2022-06-30 12:46:30|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|5557.53|0
1656593240000|2022-06-30 12:47:20|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|5553.99|0
1656593300000|2022-06-30 12:48:20|5555.31|5555.31|5556.62|5556.62|5556.62|5556.62|5555.31|5555.31|0
1656593320000|2022-06-30 12:48:40|5554.85|5554.85|5556.62|5556.62|5556.62|5556.62|5554.85|5554.85|0
1656593380000|2022-06-30 12:49:40|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|5558.39|0
1656593400000|2022-06-30 12:50:00|5556.62|5556.62|5554.85|5554.85|5556.62|5556.62|5554.85|5554.85|0
1656593490000|2022-06-30 12:51:30|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|5553.54|0
1656593510000|2022-06-30 12:51:50|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|5551.77|0
1656593540000|2022-06-30 12:52:20|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656593560000|2022-06-30 12:52:40|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656593580000|2022-06-30 12:53:00|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656593590000|2022-06-30 12:53:10|5550|5550|5551.77|5551.77|5551.77|5551.77|5550|5550|0
1656593710000|2022-06-30 12:55:10|5550.45|5550.45|5548.68|5548.68|5550.45|5550.45|5548.68|5548.68|0
1656593770000|2022-06-30 12:56:10|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|0
1656593790000|2022-06-30 12:56:30|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|0
1656593800000|2022-06-30 12:56:40|5541.61|5541.61|5543.38|5543.38|5543.38|5543.38|5541.61|5541.61|0
1656593810000|2022-06-30 12:56:50|5541.61|5541.61|5539.84|5539.84|5541.61|5541.61|5539.84|5539.84|0
1656593830000|2022-06-30 12:57:10|5538.07|5538.07|5541.61|5541.61|5543.38|5543.38|5538.07|5538.07|0
1656593870000|2022-06-30 12:57:50|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|0
1656594000000|2022-06-30 13:00:00|5538.07|5538.07|5539.84|5539.84|5539.84|5539.84|5538.07|5538.07|0
1656594020000|2022-06-30 13:00:20|5538.07|5538.07|5538.07|5538.07|5538.07|5538.07|5538.07|5538.07|0
1656594040000|2022-06-30 13:00:40|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|5539.84|0
1656594120000|2022-06-30 13:02:00|5541.61|5541.61|5541.61|5541.61|5541.61|5541.61|5541.61|5541.61|0
1656594170000|2022-06-30 13:02:50|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1656594440000|2022-06-30 13:07:20|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|0
1656594460000|2022-06-30 13:07:40|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|5546.91|0
1656594560000|2022-06-30 13:09:20|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1656594590000|2022-06-30 13:09:50|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656594810000|2022-06-30 13:13:30|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656594830000|2022-06-30 13:13:50|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656594860000|2022-06-30 13:14:20|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656594940000|2022-06-30 13:15:40|5543.38|5543.38|5540.74|5540.74|5543.38|5543.38|5540.74|5540.74|0
1656595050000|2022-06-30 13:17:30|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1656595270000|2022-06-30 13:21:10|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1656595290000|2022-06-30 13:21:30|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1656595500000|2022-06-30 13:25:00|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|0
1656595570000|2022-06-30 13:26:10|5538.97|5538.97|5540.74|5540.74|5540.74|5540.74|5538.97|5538.97|0
1656595600000|2022-06-30 13:26:40|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1656595680000|2022-06-30 13:28:00|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1656595800000|2022-06-30 13:30:00|5538.97|5538.97|5540.74|5540.74|5540.74|5540.74|5538.97|5538.97|0
1656595810000|2022-06-30 13:30:10|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1656595820000|2022-06-30 13:30:20|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|0
1656595830000|2022-06-30 13:30:30|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656595840000|2022-06-30 13:30:40|5544.28|5544.28|5543.83|5543.83|5545.6|5545.6|5543.83|5543.83|0
1656595850000|2022-06-30 13:30:50|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1656595880000|2022-06-30 13:31:20|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1656595900000|2022-06-30 13:31:40|5538.97|5538.97|5537.21|5537.21|5538.97|5538.97|5537.21|5537.21|0
1656595910000|2022-06-30 13:31:50|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1656595920000|2022-06-30 13:32:00|5538.97|5538.97|5537.66|5537.66|5538.97|5538.97|5535.89|5535.89|0
1656595930000|2022-06-30 13:32:10|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|0
1656595940000|2022-06-30 13:32:20|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656595950000|2022-06-30 13:32:30|5532.8|5532.8|5534.57|5534.57|5534.57|5534.57|5532.8|5532.8|0
1656595960000|2022-06-30 13:32:40|5532.8|5532.8|5534.57|5534.57|5534.57|5534.57|5532.8|5532.8|0
1656595970000|2022-06-30 13:32:50|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1656596000000|2022-06-30 13:33:20|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656596010000|2022-06-30 13:33:30|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1656596020000|2022-06-30 13:33:40|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1656596030000|2022-06-30 13:33:50|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656596040000|2022-06-30 13:34:00|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1656596080000|2022-06-30 13:34:40|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656596120000|2022-06-30 13:35:20|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656596130000|2022-06-30 13:35:30|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656596140000|2022-06-30 13:35:40|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656596160000|2022-06-30 13:36:00|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656596170000|2022-06-30 13:36:10|5524.41|5524.41|5519.56|5519.56|5524.41|5524.41|5519.56|5519.56|0
1656596180000|2022-06-30 13:36:20|5521.33|5521.33|5515.15|5515.15|5521.33|5521.33|5515.15|5515.15|0
1656596210000|2022-06-30 13:36:50|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|0
1656596230000|2022-06-30 13:37:10|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|0
1656596250000|2022-06-30 13:37:30|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|5513.39|0
1656596260000|2022-06-30 13:37:40|5512.07|5512.07|5511.2|5511.2|5512.07|5512.07|5509.43|5509.43|0
1656596290000|2022-06-30 13:38:10|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|5505.9|0
1656596300000|2022-06-30 13:38:20|5504.13|5504.13|5505.9|5505.9|5505.9|5505.9|5504.13|5504.13|0
1656596320000|2022-06-30 13:38:40|5504.58|5504.58|5502.81|5502.81|5504.58|5504.58|5502.81|5502.81|0
1656596350000|2022-06-30 13:39:10|5504.58|5504.58|5502.81|5502.81|5504.58|5504.58|5501.04|5501.04|0
1656596360000|2022-06-30 13:39:20|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1656596370000|2022-06-30 13:39:30|5499.27|5499.27|5501.49|5501.49|5501.49|5501.49|5499.27|5499.27|0
1656596380000|2022-06-30 13:39:40|5497.96|5497.96|5496.19|5496.19|5497.96|5497.96|5496.19|5496.19|0
1656596400000|2022-06-30 13:40:00|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1656596460000|2022-06-30 13:41:00|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|0
1656596480000|2022-06-30 13:41:20|5494.87|5494.87|5494.87|5494.87|5494.87|5494.87|5494.87|5494.87|0
1656596550000|2022-06-30 13:42:30|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|0
1656596560000|2022-06-30 13:42:40|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|0
1656596570000|2022-06-30 13:42:50|5497.09|5497.09|5500.18|5500.18|5500.18|5500.18|5497.09|5497.09|0
1656596670000|2022-06-30 13:44:30|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|5498.41|0
1656596680000|2022-06-30 13:44:40|5497.09|5497.09|5495.77|5495.77|5497.09|5497.09|5495.77|5495.77|0
1656596700000|2022-06-30 13:45:00|5498.41|5498.41|5501.95|5501.95|5501.95|5501.95|5498.41|5498.41|0
1656596720000|2022-06-30 13:45:20|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|0
1656596760000|2022-06-30 13:46:00|5501.49|5501.49|5501.49|5501.49|5503.26|5503.26|5501.49|5501.49|0
1656596780000|2022-06-30 13:46:20|5503.26|5503.26|5505.03|5505.03|5505.03|5505.03|5503.26|5503.26|0
1656596810000|2022-06-30 13:46:50|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|0
1656596820000|2022-06-30 13:47:00|5510.34|5510.34|5511.65|5511.65|5511.65|5511.65|5510.34|5510.34|0
1656596830000|2022-06-30 13:47:10|5509.89|5509.89|5511.65|5511.65|5511.65|5511.65|5509.89|5509.89|0
1656596870000|2022-06-30 13:47:50|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1656596880000|2022-06-30 13:48:00|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|5511.65|0
1656596890000|2022-06-30 13:48:10|5509.89|5509.89|5511.65|5511.65|5511.65|5511.65|5509.89|5509.89|0
1656596910000|2022-06-30 13:48:30|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1656596920000|2022-06-30 13:48:40|5516.96|5516.96|5516.96|5516.96|5518.28|5518.28|5516.96|5516.96|0
1656596940000|2022-06-30 13:49:00|5518.28|5518.28|5516.96|5516.96|5518.28|5518.28|5516.96|5516.96|0
1656596960000|2022-06-30 13:49:20|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|0
1656597000000|2022-06-30 13:50:00|5513.88|5513.88|5513.88|5513.88|5513.88|5513.88|5512.11|5512.11|0
1656597020000|2022-06-30 13:50:20|5517.41|5517.41|5517.41|5517.41|5517.41|5517.41|5515.64|5515.64|0
1656597030000|2022-06-30 13:50:30|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|0
1656597050000|2022-06-30 13:50:50|5513.88|5513.88|5513.88|5513.88|5513.88|5513.88|5513.88|5513.88|0
1656597060000|2022-06-30 13:51:00|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|0
1656597070000|2022-06-30 13:51:10|5517.41|5517.41|5519.18|5519.18|5519.18|5519.18|5517.41|5517.41|0
1656597080000|2022-06-30 13:51:20|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|5520.95|0
1656597090000|2022-06-30 13:51:30|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|5522.27|0
1656597120000|2022-06-30 13:52:00|5520.5|5520.5|5518.73|5518.73|5522.27|5522.27|5518.73|5518.73|0
1656597150000|2022-06-30 13:52:30|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1656597170000|2022-06-30 13:52:50|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1656597230000|2022-06-30 13:53:50|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1656597260000|2022-06-30 13:54:20|5518.73|5518.73|5520.5|5520.5|5520.5|5520.5|5518.73|5518.73|0
1656597370000|2022-06-30 13:56:10|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1656597390000|2022-06-30 13:56:30|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|5520.5|0
1656597400000|2022-06-30 13:56:40|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1656597410000|2022-06-30 13:56:50|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1656597450000|2022-06-30 13:57:30|5518.73|5518.73|5516.96|5516.96|5518.73|5518.73|5516.96|5516.96|0
1656597470000|2022-06-30 13:57:50|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|0
1656597520000|2022-06-30 13:58:40|5513.88|5513.88|5515.19|5515.19|5515.19|5515.19|5513.88|5513.88|0
1656597560000|2022-06-30 13:59:20|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1656597600000|2022-06-30 14:00:00|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1656597610000|2022-06-30 14:00:10|5508.57|5508.57|5510.34|5510.34|5510.34|5510.34|5508.57|5508.57|0
1656597640000|2022-06-30 14:00:40|5508.57|5508.57|5508.57|5508.57|5510.34|5510.34|5508.57|5508.57|0
1656597660000|2022-06-30 14:01:00|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|0
1656597670000|2022-06-30 14:01:10|5508.57|5508.57|5510.34|5510.34|5510.34|5510.34|5508.57|5508.57|0
1656597690000|2022-06-30 14:01:30|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1656597700000|2022-06-30 14:01:40|5510.34|5510.34|5508.57|5508.57|5510.34|5510.34|5508.57|5508.57|0
1656597710000|2022-06-30 14:01:50|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|0
1656597730000|2022-06-30 14:02:10|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|5505.48|0
1656597740000|2022-06-30 14:02:20|5503.71|5503.71|5502.4|5502.4|5503.71|5503.71|5502.4|5502.4|0
1656597760000|2022-06-30 14:02:40|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|0
1656597840000|2022-06-30 14:04:00|5498.86|5498.86|5497.54|5497.54|5498.86|5498.86|5497.54|5497.54|0
1656597850000|2022-06-30 14:04:10|5499.31|5499.31|5500.18|5500.18|5500.18|5500.18|5495.77|5495.77|0
1656597860000|2022-06-30 14:04:20|5498.86|5498.86|5498.86|5498.86|5498.86|5498.86|5498.86|5498.86|0
1656597890000|2022-06-30 14:04:50|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|0
1656597900000|2022-06-30 14:05:00|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|5495.32|0
1656597930000|2022-06-30 14:05:30|5493.55|5493.55|5495.32|5495.32|5495.32|5495.32|5493.55|5493.55|0
1656597980000|2022-06-30 14:06:20|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1656597990000|2022-06-30 14:06:30|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1656598030000|2022-06-30 14:07:10|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|5497.96|0
1656598070000|2022-06-30 14:07:50|5496.19|5496.19|5494.42|5494.42|5496.19|5496.19|5494.42|5494.42|0
1656598080000|2022-06-30 14:08:00|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|5496.19|0
1656598090000|2022-06-30 14:08:10|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|5494.42|0
1656598230000|2022-06-30 14:10:30|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|5493.97|0
1656598260000|2022-06-30 14:11:00|5492.65|5492.65|5490.88|5490.88|5492.65|5492.65|5490.88|5490.88|0
1656598490000|2022-06-30 14:14:50|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|0
1656598500000|2022-06-30 14:15:00|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1656598540000|2022-06-30 14:15:40|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|0
1656598580000|2022-06-30 14:16:20|5504.58|5504.58|5502.81|5502.81|5504.58|5504.58|5502.81|5502.81|0
1656598620000|2022-06-30 14:17:00|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1656598640000|2022-06-30 14:17:20|5502.81|5502.81|5501.04|5501.04|5502.81|5502.81|5501.04|5501.04|0
1656598690000|2022-06-30 14:18:10|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|0
1656598700000|2022-06-30 14:18:20|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|5501.04|0
1656598740000|2022-06-30 14:19:00|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|5499.27|0
1656598750000|2022-06-30 14:19:10|5497.51|5497.51|5499.27|5499.27|5499.27|5499.27|5497.51|5497.51|0
1656598770000|2022-06-30 14:19:30|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|5502.81|0
1656598800000|2022-06-30 14:20:00|5497.51|5497.51|5494.87|5494.87|5497.51|5497.51|5494.87|5494.87|0
1656598820000|2022-06-30 14:20:20|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|0
1656598830000|2022-06-30 14:20:30|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1656598860000|2022-06-30 14:21:00|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|0
1656598880000|2022-06-30 14:21:20|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1656598920000|2022-06-30 14:22:00|5489.57|5489.57|5488.25|5488.25|5489.57|5489.57|5488.25|5488.25|0
1656598960000|2022-06-30 14:22:40|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1656599000000|2022-06-30 14:23:20|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|0
1656599020000|2022-06-30 14:23:40|5490.02|5490.02|5491.79|5491.79|5491.79|5491.79|5490.02|5490.02|0
1656599040000|2022-06-30 14:24:00|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|0
1656599070000|2022-06-30 14:24:30|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1656599120000|2022-06-30 14:25:20|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|0
1656599140000|2022-06-30 14:25:40|5490.02|5490.02|5490.02|5490.02|5491.79|5491.79|5490.02|5490.02|0
1656599170000|2022-06-30 14:26:10|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1656599240000|2022-06-30 14:27:20|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1656599250000|2022-06-30 14:27:30|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|0
1656599260000|2022-06-30 14:27:40|5486.48|5486.48|5485.16|5485.16|5486.48|5486.48|5485.16|5485.16|0
1656599270000|2022-06-30 14:27:50|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|0
1656599280000|2022-06-30 14:28:00|5485.16|5485.16|5485.16|5485.16|5485.16|5485.16|5485.16|5485.16|0
1656599290000|2022-06-30 14:28:10|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|0
1656599320000|2022-06-30 14:28:40|5482.08|5482.08|5480.31|5480.31|5482.08|5482.08|5480.31|5480.31|0
1656599390000|2022-06-30 14:29:50|5482.08|5482.08|5480.31|5480.31|5482.08|5482.08|5480.31|5480.31|0
1656599410000|2022-06-30 14:30:10|5482.08|5482.08|5483.39|5483.39|5483.39|5483.39|5482.08|5482.08|0
1656599460000|2022-06-30 14:31:00|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|0
1656599470000|2022-06-30 14:31:10|5488.7|5488.7|5486.93|5486.93|5488.7|5488.7|5486.93|5486.93|0
1656599490000|2022-06-30 14:31:30|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|5488.25|0
1656599510000|2022-06-30 14:31:50|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1656599540000|2022-06-30 14:32:20|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|0
1656599570000|2022-06-30 14:32:50|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|5490.02|0
1656599590000|2022-06-30 14:33:10|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|5491.79|0
1656599610000|2022-06-30 14:33:30|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|5493.55|0
1656599670000|2022-06-30 14:34:30|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|5500.18|0
1656599680000|2022-06-30 14:34:40|5501.49|5501.49|5501.49|5501.49|5501.49|5501.49|5501.49|5501.49|0
1656599710000|2022-06-30 14:35:10|5503.26|5503.26|5505.03|5505.03|5505.03|5505.03|5503.26|5503.26|0
1656599720000|2022-06-30 14:35:20|5503.26|5503.26|5505.03|5505.03|5505.03|5505.03|5503.26|5503.26|0
1656599740000|2022-06-30 14:35:40|5501.49|5501.49|5501.49|5501.49|5503.26|5503.26|5501.49|5501.49|0
1656599770000|2022-06-30 14:36:10|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|5503.26|0
1656599800000|2022-06-30 14:36:40|5505.03|5505.03|5505.03|5505.03|5505.03|5505.03|5505.03|5505.03|0
1656599830000|2022-06-30 14:37:10|5506.8|5506.8|5508.57|5508.57|5508.57|5508.57|5506.8|5506.8|0
1656599860000|2022-06-30 14:37:40|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|0
1656599880000|2022-06-30 14:38:00|5512.97|5512.97|5514.29|5514.29|5515.61|5515.61|5512.97|5512.97|0
1656600000000|2022-06-30 14:40:00|5516.06|5516.06|5514.74|5514.74|5516.06|5516.06|5514.74|5514.74|0
1656600030000|2022-06-30 14:40:30|5516.51|5516.51|5514.74|5514.74|5516.51|5516.51|5514.74|5514.74|0
1656600080000|2022-06-30 14:41:20|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|0
1656600130000|2022-06-30 14:42:10|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|0
1656600170000|2022-06-30 14:42:50|5512.97|5512.97|5514.74|5514.74|5514.74|5514.74|5512.97|5512.97|0
1656600180000|2022-06-30 14:43:00|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|0
1656600190000|2022-06-30 14:43:10|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|5518.28|0
1656600200000|2022-06-30 14:43:20|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|0
1656600250000|2022-06-30 14:44:10|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|0
1656600260000|2022-06-30 14:44:20|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5519.14|5519.14|0
1656600300000|2022-06-30 14:45:00|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|5519.14|0
1656600330000|2022-06-30 14:45:30|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|5520.91|0
1656600440000|2022-06-30 14:47:20|5522.23|5522.23|5525.31|5525.31|5525.31|5525.31|5522.23|5522.23|0
1656600450000|2022-06-30 14:47:30|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|0
1656600520000|2022-06-30 14:48:40|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|5527.08|0
1656600530000|2022-06-30 14:48:50|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1656600560000|2022-06-30 14:49:20|5524|5524|5524|5524|5524|5524|5524|5524|0
1656600580000|2022-06-30 14:49:40|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|0
1656600590000|2022-06-30 14:49:50|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|0
1656600620000|2022-06-30 14:50:20|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|0
1656600740000|2022-06-30 14:52:20|5530.62|5530.62|5532.39|5532.39|5532.39|5532.39|5530.62|5530.62|0
1656600800000|2022-06-30 14:53:20|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|0
1656600970000|2022-06-30 14:56:10|5532.39|5532.39|5534.16|5534.16|5534.16|5534.16|5532.39|5532.39|0
1656601030000|2022-06-30 14:57:10|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|0
1656601040000|2022-06-30 14:57:20|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|0
1656601060000|2022-06-30 14:57:40|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|0
1656601080000|2022-06-30 14:58:00|5534.16|5534.16|5532.39|5532.39|5534.16|5534.16|5532.39|5532.39|0
1656601090000|2022-06-30 14:58:10|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|5530.62|0
1656601200000|2022-06-30 15:00:00|5528.85|5528.85|5531.94|5531.94|5531.94|5531.94|5528.85|5528.85|0
1656601250000|2022-06-30 15:00:50|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|5533.25|0
1656601290000|2022-06-30 15:01:30|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1656601340000|2022-06-30 15:02:20|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1656601410000|2022-06-30 15:03:30|5531.03|5531.03|5532.8|5532.8|5532.8|5532.8|5531.03|5531.03|0
1656601450000|2022-06-30 15:04:10|5531.03|5531.03|5534.57|5534.57|5534.57|5534.57|5531.03|5531.03|0
1656601480000|2022-06-30 15:04:40|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1656601500000|2022-06-30 15:05:00|5531.49|5531.49|5530.17|5530.17|5531.49|5531.49|5530.17|5530.17|0
1656601510000|2022-06-30 15:05:10|5531.49|5531.49|5530.17|5530.17|5531.49|5531.49|5530.17|5530.17|0
1656601530000|2022-06-30 15:05:30|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|0
1656601560000|2022-06-30 15:06:00|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|5530.17|0
1656601600000|2022-06-30 15:06:40|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|5531.94|0
1656601640000|2022-06-30 15:07:20|5533.71|5533.71|5535.47|5535.47|5535.47|5535.47|5533.71|5533.71|0
1656601650000|2022-06-30 15:07:30|5533.71|5533.71|5535.47|5535.47|5535.47|5535.47|5533.71|5533.71|0
1656601680000|2022-06-30 15:08:00|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|5533.71|0
1656601700000|2022-06-30 15:08:20|5535.47|5535.47|5536.79|5536.79|5536.79|5536.79|5535.47|5535.47|0
1656601740000|2022-06-30 15:09:00|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|5538.56|0
1656601760000|2022-06-30 15:09:20|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|0
1656601790000|2022-06-30 15:09:50|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|0
1656601810000|2022-06-30 15:10:10|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|0
1656601830000|2022-06-30 15:10:30|5541.65|5541.65|5543.41|5543.41|5543.41|5543.41|5541.65|5541.65|0
1656601850000|2022-06-30 15:10:50|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|0
1656601860000|2022-06-30 15:11:00|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|0
1656601870000|2022-06-30 15:11:10|5542.1|5542.1|5543.41|5543.41|5543.41|5543.41|5542.1|5542.1|0
1656601880000|2022-06-30 15:11:20|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1656601890000|2022-06-30 15:11:30|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|5540.33|0
1656601920000|2022-06-30 15:12:00|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1656601930000|2022-06-30 15:12:10|5540.78|5540.78|5539.46|5539.46|5540.78|5540.78|5539.46|5539.46|0
1656601940000|2022-06-30 15:12:20|5542.1|5542.1|5540.78|5540.78|5542.1|5542.1|5540.78|5540.78|0
1656601960000|2022-06-30 15:12:40|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1656601980000|2022-06-30 15:13:00|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|0
1656602000000|2022-06-30 15:13:20|5542.55|5542.55|5542.55|5542.55|5542.55|5542.55|5542.55|5542.55|0
1656602040000|2022-06-30 15:14:00|5544.32|5544.32|5542.55|5542.55|5544.32|5544.32|5542.55|5542.55|0
1656602070000|2022-06-30 15:14:30|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|0
1656602090000|2022-06-30 15:14:50|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|5539.01|0
1656602100000|2022-06-30 15:15:00|5540.78|5540.78|5539.01|5539.01|5540.78|5540.78|5539.01|5539.01|0
1656602110000|2022-06-30 15:15:10|5542.55|5542.55|5540.78|5540.78|5542.55|5542.55|5540.78|5540.78|0
1656602120000|2022-06-30 15:15:20|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|5542.1|0
1656602140000|2022-06-30 15:15:40|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|5543.87|0
1656602190000|2022-06-30 15:16:30|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|5545.18|0
1656602210000|2022-06-30 15:16:50|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|5543.41|0
1656602270000|2022-06-30 15:17:50|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1656602280000|2022-06-30 15:18:00|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1656602320000|2022-06-30 15:18:40|5545.18|5545.18|5546.5|5546.5|5546.5|5546.5|5545.18|5545.18|0
1656602340000|2022-06-30 15:19:00|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1656602350000|2022-06-30 15:19:10|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1656602390000|2022-06-30 15:19:50|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|0
1656602400000|2022-06-30 15:20:00|5546.05|5546.05|5546.05|5546.05|5546.05|5546.05|5546.05|5546.05|0
1656602410000|2022-06-30 15:20:10|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|5547.82|0
1656602470000|2022-06-30 15:21:10|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1656602480000|2022-06-30 15:21:20|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|5544.73|0
1656602500000|2022-06-30 15:21:40|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|5542.96|0
1656602540000|2022-06-30 15:22:20|5544.28|5544.28|5546.05|5546.05|5546.05|5546.05|5544.28|5544.28|0
1656602550000|2022-06-30 15:22:30|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|5544.28|0
1656602580000|2022-06-30 15:23:00|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1656602670000|2022-06-30 15:24:30|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|0
1656602710000|2022-06-30 15:25:10|5545.6|5545.6|5543.83|5543.83|5545.6|5545.6|5543.83|5543.83|0
1656602750000|2022-06-30 15:25:50|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656602760000|2022-06-30 15:26:00|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656602770000|2022-06-30 15:26:10|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656602780000|2022-06-30 15:26:20|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1656602790000|2022-06-30 15:26:30|5546.05|5546.05|5544.73|5544.73|5546.05|5546.05|5544.73|5544.73|0
1656602820000|2022-06-30 15:27:00|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|5546.5|0
1656602830000|2022-06-30 15:27:10|5544.73|5544.73|5546.05|5546.05|5546.05|5546.05|5544.73|5544.73|0
1656602850000|2022-06-30 15:27:30|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|0
1656602860000|2022-06-30 15:27:40|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1656602880000|2022-06-30 15:28:00|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|5548.68|0
1656602900000|2022-06-30 15:28:20|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1656602910000|2022-06-30 15:28:30|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|0
1656602920000|2022-06-30 15:28:40|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656602940000|2022-06-30 15:29:00|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|5543.83|0
1656602950000|2022-06-30 15:29:10|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|5545.6|0
1656602970000|2022-06-30 15:29:30|5543.83|5543.83|5540.74|5540.74|5543.83|5543.83|5540.74|5540.74|0
1656602980000|2022-06-30 15:29:40|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1656602990000|2022-06-30 15:29:50|5540.74|5540.74|5535.89|5535.89|5540.74|5540.74|5535.89|5535.89|0
1656659720000|2022-07-01 07:15:20|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|0
1656659730000|2022-07-01 07:15:30|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|0
1656659740000|2022-07-01 07:15:40|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|5427.66|0
1656659750000|2022-07-01 07:15:50|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|5429.43|0
1656659770000|2022-07-01 07:16:10|5432.97|5432.97|5434.74|5434.74|5434.74|5434.74|5432.97|5432.97|0
1656659810000|2022-07-01 07:16:50|5436.5|5436.5|5438.27|5438.27|5438.27|5438.27|5436.5|5436.5|0
1656659830000|2022-07-01 07:17:10|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|0
1656659840000|2022-07-01 07:17:20|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|0
1656659880000|2022-07-01 07:18:00|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|0
1656659890000|2022-07-01 07:18:10|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|0
1656659910000|2022-07-01 07:18:30|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|0
1656659930000|2022-07-01 07:18:50|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|5439.14|0
1656659980000|2022-07-01 07:19:40|5440.46|5440.46|5454.11|5454.11|5454.11|5454.11|5440.46|5440.46|0
1656659990000|2022-07-01 07:19:50|5452.35|5452.35|5451.03|5451.03|5452.35|5452.35|5451.03|5451.03|0
1656660000000|2022-07-01 07:20:00|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1656660020000|2022-07-01 07:20:20|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1656660110000|2022-07-01 07:21:50|5452.8|5452.8|5455.43|5455.43|5455.43|5455.43|5452.8|5452.8|0
1656660260000|2022-07-01 07:24:20|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|0
1656660300000|2022-07-01 07:25:00|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1656660340000|2022-07-01 07:25:40|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|0
1656660380000|2022-07-01 07:26:20|5462.05|5462.05|5458.97|5458.97|5462.05|5462.05|5458.97|5458.97|0
1656660450000|2022-07-01 07:27:30|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|5460.29|0
1656660460000|2022-07-01 07:27:40|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|0
1656660580000|2022-07-01 07:29:40|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|0
1656660590000|2022-07-01 07:29:50|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|0
1656660600000|2022-07-01 07:30:00|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|5463.82|0
1656660670000|2022-07-01 07:31:10|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1656660720000|2022-07-01 07:32:00|5467.81|5467.81|5467.81|5467.81|5467.81|5467.81|5467.81|5467.81|0
1656660730000|2022-07-01 07:32:10|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|5466.04|0
1656660780000|2022-07-01 07:33:00|5464.28|5464.28|5462.51|5462.51|5464.28|5464.28|5462.51|5462.51|0
1656660790000|2022-07-01 07:33:10|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|0
1656660810000|2022-07-01 07:33:30|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|0
1656660850000|2022-07-01 07:34:10|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|5458.97|0
1656660910000|2022-07-01 07:35:10|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1656660940000|2022-07-01 07:35:40|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1656660960000|2022-07-01 07:36:00|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1656660970000|2022-07-01 07:36:10|5458.97|5458.97|5457.2|5457.2|5458.97|5458.97|5457.2|5457.2|0
1656661020000|2022-07-01 07:37:00|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5452.8|5452.8|0
1656661040000|2022-07-01 07:37:20|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|0
1656661050000|2022-07-01 07:37:30|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|0
1656661060000|2022-07-01 07:37:40|5461.6|5461.6|5459.83|5459.83|5461.6|5461.6|5459.83|5459.83|0
1656661080000|2022-07-01 07:38:00|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|5458.07|0
1656661090000|2022-07-01 07:38:10|5459.38|5459.38|5460.7|5460.7|5460.7|5460.7|5459.38|5459.38|0
1656661100000|2022-07-01 07:38:20|5466.01|5466.01|5464.24|5464.24|5466.01|5466.01|5464.24|5464.24|0
1656661120000|2022-07-01 07:38:40|5460.7|5460.7|5463.78|5463.78|5463.78|5463.78|5460.7|5460.7|0
1656661160000|2022-07-01 07:39:20|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1656661180000|2022-07-01 07:39:40|5459.38|5459.38|5454.08|5454.08|5459.38|5459.38|5454.08|5454.08|0
1656661210000|2022-07-01 07:40:10|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656661250000|2022-07-01 07:40:50|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1656661290000|2022-07-01 07:41:30|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656661390000|2022-07-01 07:43:10|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1656661410000|2022-07-01 07:43:30|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656661430000|2022-07-01 07:43:50|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|0
1656661510000|2022-07-01 07:45:10|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|0
1656661530000|2022-07-01 07:45:30|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|0
1656661550000|2022-07-01 07:45:50|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|0
1656661570000|2022-07-01 07:46:10|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1656661580000|2022-07-01 07:46:20|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|0
1656661610000|2022-07-01 07:46:50|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|0
1656661620000|2022-07-01 07:47:00|5457.16|5457.16|5453.62|5453.62|5457.16|5457.16|5453.62|5453.62|0
1656661650000|2022-07-01 07:47:30|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656661660000|2022-07-01 07:47:40|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|0
1656661680000|2022-07-01 07:48:00|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|0
1656661950000|2022-07-01 07:52:30|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1656661980000|2022-07-01 07:53:00|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1656662040000|2022-07-01 07:54:00|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1656662090000|2022-07-01 07:54:50|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|5466.01|0
1656662140000|2022-07-01 07:55:40|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1656662160000|2022-07-01 07:56:00|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|0
1656662270000|2022-07-01 07:57:50|5464.24|5464.24|5466.01|5466.01|5467.77|5467.77|5464.24|5464.24|0
1656662290000|2022-07-01 07:58:10|5464.24|5464.24|5466.01|5466.01|5466.01|5466.01|5464.24|5464.24|0
1656662330000|2022-07-01 07:58:50|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|5467.77|0
1656662400000|2022-07-01 08:00:00|5469.54|5469.54|5467.77|5467.77|5471.31|5471.31|5467.77|5467.77|0
1656662580000|2022-07-01 08:03:00|5464.24|5464.24|5462.47|5462.47|5464.24|5464.24|5460.7|5460.7|0
1656662590000|2022-07-01 08:03:10|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|0
1656662620000|2022-07-01 08:03:40|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|5464.24|0
1656662630000|2022-07-01 08:03:50|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|5462.47|0
1656662650000|2022-07-01 08:04:10|5460.7|5460.7|5458.93|5458.93|5460.7|5460.7|5458.93|5458.93|0
1656662670000|2022-07-01 08:04:30|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1656662700000|2022-07-01 08:05:00|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|5458.93|0
1656662710000|2022-07-01 08:05:10|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|5457.61|0
1656662740000|2022-07-01 08:05:40|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|0
1656662760000|2022-07-01 08:06:00|5461.15|5461.15|5462.92|5462.92|5462.92|5462.92|5461.15|5461.15|0
1656662770000|2022-07-01 08:06:10|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1656662800000|2022-07-01 08:06:40|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|5459.83|0
1656662810000|2022-07-01 08:06:50|5458.07|5458.07|5456.3|5456.3|5458.07|5458.07|5456.3|5456.3|0
1656662850000|2022-07-01 08:07:30|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1656662870000|2022-07-01 08:07:50|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1656662890000|2022-07-01 08:08:10|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1656662900000|2022-07-01 08:08:20|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656662910000|2022-07-01 08:08:30|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1656662940000|2022-07-01 08:09:00|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1656663030000|2022-07-01 08:10:30|5456.71|5456.71|5462.02|5462.02|5462.02|5462.02|5456.71|5456.71|0
1656663070000|2022-07-01 08:11:10|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|5463.33|0
1656663160000|2022-07-01 08:12:40|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|0
1656663240000|2022-07-01 08:14:00|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|0
1656663280000|2022-07-01 08:14:40|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1656663290000|2022-07-01 08:14:50|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|0
1656663300000|2022-07-01 08:15:00|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|0
1656663310000|2022-07-01 08:15:10|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1656663390000|2022-07-01 08:16:30|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|5468.64|0
1656663440000|2022-07-01 08:17:20|5470.41|5470.41|5468.64|5468.64|5470.41|5470.41|5468.64|5468.64|0
1656663580000|2022-07-01 08:19:40|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|5466.87|0
1656663590000|2022-07-01 08:19:50|5468.64|5468.64|5470.41|5470.41|5470.41|5470.41|5468.64|5468.64|0
1656663620000|2022-07-01 08:20:20|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|0
1656663670000|2022-07-01 08:21:10|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|0
1656663710000|2022-07-01 08:21:50|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1656663720000|2022-07-01 08:22:00|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|0
1656663730000|2022-07-01 08:22:10|5477.9|5477.9|5478.35|5478.35|5478.35|5478.35|5476.58|5476.58|0
1656663790000|2022-07-01 08:23:10|5481.89|5481.89|5480.12|5480.12|5483.65|5483.65|5480.12|5480.12|0
1656663800000|2022-07-01 08:23:20|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|5481.89|0
1656663810000|2022-07-01 08:23:30|5480.57|5480.57|5480.57|5480.57|5480.57|5480.57|5480.57|5480.57|0
1656663840000|2022-07-01 08:24:00|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|0
1656663900000|2022-07-01 08:25:00|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|0
1656663950000|2022-07-01 08:25:50|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|0
1656664050000|2022-07-01 08:27:30|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1656664080000|2022-07-01 08:28:00|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|0
1656664160000|2022-07-01 08:29:20|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|0
1656664190000|2022-07-01 08:29:50|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|0
1656664250000|2022-07-01 08:30:50|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|0
1656664340000|2022-07-01 08:32:20|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1656664370000|2022-07-01 08:32:50|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|0
1656664400000|2022-07-01 08:33:20|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1656664430000|2022-07-01 08:33:50|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|0
1656664440000|2022-07-01 08:34:00|5486.74|5486.74|5488.51|5488.51|5488.51|5488.51|5486.74|5486.74|0
1656664490000|2022-07-01 08:34:50|5490.28|5490.28|5492.05|5492.05|5492.05|5492.05|5490.28|5490.28|0
1656664500000|2022-07-01 08:35:00|5493.81|5493.81|5492.05|5492.05|5493.81|5493.81|5492.05|5492.05|0
1656664560000|2022-07-01 08:36:00|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|5490.28|0
1656664600000|2022-07-01 08:36:40|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1656664680000|2022-07-01 08:38:00|5493.81|5493.81|5492.05|5492.05|5493.81|5493.81|5492.05|5492.05|0
1656664740000|2022-07-01 08:39:00|5495.58|5495.58|5495.58|5495.58|5495.58|5495.58|5495.58|5495.58|0
1656664840000|2022-07-01 08:40:40|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|5493.81|0
1656664850000|2022-07-01 08:40:50|5492.5|5492.5|5491.18|5491.18|5492.5|5492.5|5491.18|5491.18|0
1656664910000|2022-07-01 08:41:50|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|0
1656665050000|2022-07-01 08:44:10|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|5485.87|0
1656665070000|2022-07-01 08:44:30|5484.56|5484.56|5483.24|5483.24|5484.56|5484.56|5483.24|5483.24|0
1656665100000|2022-07-01 08:45:00|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|0
1656665110000|2022-07-01 08:45:10|5485.01|5485.01|5486.78|5486.78|5488.55|5488.55|5485.01|5485.01|0
1656665120000|2022-07-01 08:45:20|5485.01|5485.01|5483.24|5483.24|5485.01|5485.01|5483.24|5483.24|0
1656665130000|2022-07-01 08:45:30|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|0
1656665140000|2022-07-01 08:45:40|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|0
1656665160000|2022-07-01 08:46:00|5488.55|5488.55|5488.55|5488.55|5488.55|5488.55|5488.55|5488.55|0
1656665180000|2022-07-01 08:46:20|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1656665210000|2022-07-01 08:46:50|5493.4|5493.4|5489.86|5489.86|5495.17|5495.17|5489.86|5489.86|0
1656665220000|2022-07-01 08:47:00|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1656665260000|2022-07-01 08:47:40|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|0
1656665280000|2022-07-01 08:48:00|5493.4|5493.4|5492.08|5492.08|5493.4|5493.4|5492.08|5492.08|0
1656665290000|2022-07-01 08:48:10|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1656665300000|2022-07-01 08:48:20|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|5494.3|0
1656665330000|2022-07-01 08:48:50|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|0
1656665340000|2022-07-01 08:49:00|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1656665430000|2022-07-01 08:50:30|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|5492.54|0
1656665500000|2022-07-01 08:51:40|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1656665550000|2022-07-01 08:52:30|5489.45|5489.45|5488.13|5488.13|5489.45|5489.45|5488.13|5488.13|0
1656665570000|2022-07-01 08:52:50|5489.45|5489.45|5490.77|5490.77|5490.77|5490.77|5489.45|5489.45|0
1656665670000|2022-07-01 08:54:30|5489.45|5489.45|5489|5489|5490.77|5490.77|5489|5489|0
1656665680000|2022-07-01 08:54:40|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|5490.77|0
1656665690000|2022-07-01 08:54:50|5492.08|5492.08|5493.4|5493.4|5493.4|5493.4|5492.08|5492.08|0
1656665700000|2022-07-01 08:55:00|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|5491.63|0
1656665760000|2022-07-01 08:56:00|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|5490.32|0
1656665880000|2022-07-01 08:58:00|5489|5489|5489|5489|5489|5489|5489|5489|0
1656665990000|2022-07-01 08:59:50|5483.69|5483.69|5483.69|5483.69|5483.69|5483.69|5483.69|5483.69|0
1656666000000|2022-07-01 09:00:00|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|0
1656666070000|2022-07-01 09:01:10|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|0
1656666100000|2022-07-01 09:01:40|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|0
1656666150000|2022-07-01 09:02:30|5481.06|5481.06|5484.14|5484.14|5484.14|5484.14|5481.06|5481.06|0
1656666190000|2022-07-01 09:03:10|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|5482.38|0
1656666360000|2022-07-01 09:06:00|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|0
1656666540000|2022-07-01 09:09:00|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|0
1656666710000|2022-07-01 09:11:50|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|0
1656666720000|2022-07-01 09:12:00|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|0
1656666850000|2022-07-01 09:14:10|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|5481.06|0
1656666900000|2022-07-01 09:15:00|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|0
1656667030000|2022-07-01 09:17:10|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1656667200000|2022-07-01 09:20:00|5483.28|5483.28|5488.13|5488.13|5488.13|5488.13|5483.28|5483.28|0
1656667210000|2022-07-01 09:20:10|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|0
1656667220000|2022-07-01 09:20:20|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|0
1656667250000|2022-07-01 09:20:50|5484.18|5484.18|5482.87|5482.87|5484.18|5484.18|5482.87|5482.87|0
1656667310000|2022-07-01 09:21:50|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|0
1656667420000|2022-07-01 09:23:40|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1656667430000|2022-07-01 09:23:50|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|0
1656667610000|2022-07-01 09:26:50|5483.32|5483.32|5483.32|5483.32|5483.32|5483.32|5483.32|5483.32|0
1656667630000|2022-07-01 09:27:10|5481.55|5481.55|5479.78|5479.78|5481.55|5481.55|5479.78|5479.78|0
1656667640000|2022-07-01 09:27:20|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|0
1656667680000|2022-07-01 09:28:00|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|0
1656667830000|2022-07-01 09:30:30|5478.01|5478.01|5476.24|5476.24|5478.01|5478.01|5474.47|5474.47|0
1656667870000|2022-07-01 09:31:10|5474.47|5474.47|5472.71|5472.71|5474.47|5474.47|5472.71|5472.71|0
1656667990000|2022-07-01 09:33:10|5470.94|5470.94|5467.4|5467.4|5470.94|5470.94|5467.4|5467.4|0
1656668120000|2022-07-01 09:35:20|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|0
1656668220000|2022-07-01 09:37:00|5465.63|5465.63|5467.4|5467.4|5467.4|5467.4|5465.63|5465.63|0
1656668300000|2022-07-01 09:38:20|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|5465.63|0
1656668410000|2022-07-01 09:40:10|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|5467.4|0
1656668830000|2022-07-01 09:47:10|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|0
1656668940000|2022-07-01 09:49:00|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|0
1656669450000|2022-07-01 09:57:30|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1656669500000|2022-07-01 09:58:20|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1656669590000|2022-07-01 09:59:50|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1656669840000|2022-07-01 10:04:00|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|0
1656669910000|2022-07-01 10:05:10|5474.47|5474.47|5475.79|5475.79|5475.79|5475.79|5474.47|5474.47|0
1656670020000|2022-07-01 10:07:00|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1656670030000|2022-07-01 10:07:10|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1656670080000|2022-07-01 10:08:00|5470.48|5470.48|5470.48|5470.48|5470.48|5470.48|5470.48|5470.48|0
1656670350000|2022-07-01 10:12:30|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|5469.17|0
1656670460000|2022-07-01 10:14:20|5470.94|5470.94|5470.94|5470.94|5472.71|5472.71|5470.94|5470.94|0
1656670500000|2022-07-01 10:15:00|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1656670570000|2022-07-01 10:16:10|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|5474.02|5474.02|0
1656670670000|2022-07-01 10:17:50|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|0
1656670940000|2022-07-01 10:22:20|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|5479.33|0
1656671230000|2022-07-01 10:27:10|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|5477.56|0
1656671400000|2022-07-01 10:30:00|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|5475.79|0
1656671410000|2022-07-01 10:30:10|5474.02|5474.02|5472.71|5472.71|5474.02|5474.02|5472.71|5472.71|0
1656671460000|2022-07-01 10:31:00|5474.02|5474.02|5472.71|5472.71|5474.02|5474.02|5472.71|5472.71|0
1656671510000|2022-07-01 10:31:50|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|0
1656671520000|2022-07-01 10:32:00|5469.62|5469.62|5466.53|5466.53|5469.62|5469.62|5466.53|5466.53|0
1656671600000|2022-07-01 10:33:20|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|0
1656671720000|2022-07-01 10:35:20|5463|5463|5461.23|5461.23|5463|5463|5461.23|5461.23|0
1656671980000|2022-07-01 10:39:40|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|0
1656671990000|2022-07-01 10:39:50|5457.69|5457.69|5455.92|5455.92|5457.69|5457.69|5455.92|5455.92|0
1656672020000|2022-07-01 10:40:20|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|0
1656672120000|2022-07-01 10:42:00|5452.84|5452.84|5451.52|5451.52|5452.84|5452.84|5451.52|5451.52|0
1656672420000|2022-07-01 10:47:00|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1656672430000|2022-07-01 10:47:10|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|0
1656672500000|2022-07-01 10:48:20|5449.3|5449.3|5450.62|5450.62|5450.62|5450.62|5449.3|5449.3|0
1656672610000|2022-07-01 10:50:10|5452.38|5452.38|5450.62|5450.62|5452.38|5452.38|5450.62|5450.62|0
1656672620000|2022-07-01 10:50:20|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5447.08|5447.08|0
1656672640000|2022-07-01 10:50:40|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|0
1656672770000|2022-07-01 10:52:50|5448.4|5448.4|5450.16|5450.16|5450.16|5450.16|5448.4|5448.4|0
1656672830000|2022-07-01 10:53:50|5446.63|5446.63|5443.09|5443.09|5446.63|5446.63|5443.09|5443.09|0
1656672840000|2022-07-01 10:54:00|5444.86|5444.86|5444.86|5444.86|5444.86|5444.86|5444.86|5444.86|0
1656672910000|2022-07-01 10:55:10|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1656673050000|2022-07-01 10:57:30|5444.86|5444.86|5444.86|5444.86|5446.63|5446.63|5444.86|5444.86|0
1656673080000|2022-07-01 10:58:00|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1656673090000|2022-07-01 10:58:10|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1656673140000|2022-07-01 10:59:00|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1656673190000|2022-07-01 10:59:50|5444.86|5444.86|5443.09|5443.09|5444.86|5444.86|5443.09|5443.09|0
1656673200000|2022-07-01 11:00:00|5441.32|5441.32|5443.09|5443.09|5446.63|5446.63|5441.32|5441.32|0
1656673230000|2022-07-01 11:00:30|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1656673290000|2022-07-01 11:01:30|5443.09|5443.09|5444.86|5444.86|5444.86|5444.86|5443.09|5443.09|0
1656673410000|2022-07-01 11:03:30|5443.54|5443.54|5442.22|5442.22|5443.54|5443.54|5442.22|5442.22|0
1656673420000|2022-07-01 11:03:40|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|0
1656673430000|2022-07-01 11:03:50|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1656673460000|2022-07-01 11:04:20|5437.37|5437.37|5436.05|5436.05|5437.37|5437.37|5436.05|5436.05|0
1656673560000|2022-07-01 11:06:00|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|0
1656673640000|2022-07-01 11:07:20|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1656674020000|2022-07-01 11:13:40|5437.82|5437.82|5437.82|5437.82|5439.59|5439.59|5436.05|5436.05|0
1656674050000|2022-07-01 11:14:10|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|0
1656674060000|2022-07-01 11:14:20|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|0
1656674180000|2022-07-01 11:16:20|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|0
1656674270000|2022-07-01 11:17:50|5435.19|5435.19|5435.19|5435.19|5435.19|5435.19|5435.19|5435.19|0
1656674330000|2022-07-01 11:18:50|5431.65|5431.65|5429.88|5429.88|5431.65|5431.65|5429.88|5429.88|0
1656674350000|2022-07-01 11:19:10|5431.65|5431.65|5435.19|5435.19|5435.19|5435.19|5431.65|5431.65|0
1656674400000|2022-07-01 11:20:00|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|0
1656674640000|2022-07-01 11:24:00|5432.1|5432.1|5433.87|5433.87|5433.87|5433.87|5432.1|5432.1|0
1656674650000|2022-07-01 11:24:10|5437.41|5437.41|5435.64|5435.64|5437.41|5437.41|5435.64|5435.64|0
1656674710000|2022-07-01 11:25:10|5437.41|5437.41|5435.64|5435.64|5437.41|5437.41|5435.64|5435.64|0
1656674830000|2022-07-01 11:27:10|5433.87|5433.87|5435.64|5435.64|5435.64|5435.64|5433.87|5433.87|0
1656674880000|2022-07-01 11:28:00|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|5433.01|0
1656674900000|2022-07-01 11:28:20|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1656675030000|2022-07-01 11:30:30|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|5433.46|0
1656675060000|2022-07-01 11:31:00|5431.69|5431.69|5428.15|5428.15|5431.69|5431.69|5428.15|5428.15|0
1656675070000|2022-07-01 11:31:10|5429.92|5429.92|5429.92|5429.92|5431.69|5431.69|5429.92|5429.92|0
1656675110000|2022-07-01 11:31:50|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1656675150000|2022-07-01 11:32:30|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1656675160000|2022-07-01 11:32:40|5429.92|5429.92|5431.69|5431.69|5431.69|5431.69|5429.92|5429.92|0
1656675220000|2022-07-01 11:33:40|5430.37|5430.37|5427.74|5427.74|5430.37|5430.37|5427.74|5427.74|0
1656675240000|2022-07-01 11:34:00|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|0
1656675400000|2022-07-01 11:36:40|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|0
1656675580000|2022-07-01 11:39:40|5429.05|5429.05|5427.74|5427.74|5429.05|5429.05|5427.74|5427.74|0
1656675640000|2022-07-01 11:40:40|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|0
1656675660000|2022-07-01 11:41:00|5424.2|5424.2|5422.43|5422.43|5424.2|5424.2|5422.43|5422.43|0
1656675700000|2022-07-01 11:41:40|5423.75|5423.75|5426.38|5426.38|5426.38|5426.38|5423.75|5423.75|0
1656675710000|2022-07-01 11:41:50|5427.7|5427.7|5432.97|5432.97|5432.97|5432.97|5427.7|5427.7|0
1656675720000|2022-07-01 11:42:00|5434.28|5434.28|5434.74|5434.74|5434.74|5434.74|5431.65|5431.65|0
1656675740000|2022-07-01 11:42:20|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|5432.97|0
1656675760000|2022-07-01 11:42:40|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|5434.74|0
1656675800000|2022-07-01 11:43:20|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|5436.5|0
1656675830000|2022-07-01 11:43:50|5440.04|5440.04|5438.27|5438.27|5440.04|5440.04|5438.27|5438.27|0
1656675850000|2022-07-01 11:44:10|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1656675890000|2022-07-01 11:44:50|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|5438.27|0
1656675980000|2022-07-01 11:46:20|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1656676180000|2022-07-01 11:49:40|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|5437.82|0
1656676290000|2022-07-01 11:51:30|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|0
1656676340000|2022-07-01 11:52:20|5435.6|5435.6|5436.92|5436.92|5436.92|5436.92|5435.6|5435.6|0
1656676350000|2022-07-01 11:52:30|5435.6|5435.6|5438.23|5438.23|5438.23|5438.23|5435.6|5435.6|0
1656676360000|2022-07-01 11:52:40|5440|5440|5440|5440|5440|5440|5440|5440|0
1656676450000|2022-07-01 11:54:10|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1656676550000|2022-07-01 11:55:50|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|0
1656676660000|2022-07-01 11:57:40|5436.47|5436.47|5436.47|5436.47|5436.47|5436.47|5436.47|5436.47|0
1656676690000|2022-07-01 11:58:10|5437.78|5437.78|5439.55|5439.55|5439.55|5439.55|5437.78|5437.78|0
1656676700000|2022-07-01 11:58:20|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1656676750000|2022-07-01 11:59:10|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|0
1656676800000|2022-07-01 12:00:00|5441.32|5441.32|5439.55|5439.55|5441.32|5441.32|5439.55|5439.55|0
1656676950000|2022-07-01 12:02:30|5443.09|5443.09|5444.41|5444.41|5444.41|5444.41|5443.09|5443.09|0
1656676960000|2022-07-01 12:02:40|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|0
1656676990000|2022-07-01 12:03:10|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|0
1656677070000|2022-07-01 12:04:30|5442.19|5442.19|5442.19|5442.19|5443.95|5443.95|5442.19|5442.19|0
1656677100000|2022-07-01 12:05:00|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|0
1656677310000|2022-07-01 12:08:30|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|5442.64|0
1656677430000|2022-07-01 12:10:30|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|5440.87|0
1656677530000|2022-07-01 12:12:10|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|0
1656677540000|2022-07-01 12:12:20|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|5441.32|0
1656677670000|2022-07-01 12:14:30|5440|5440|5440|5440|5440|5440|5440|5440|0
1656677760000|2022-07-01 12:16:00|5445.31|5445.31|5441.77|5441.77|5445.31|5445.31|5441.77|5441.77|0
1656677770000|2022-07-01 12:16:10|5443.54|5443.54|5438.69|5438.69|5443.54|5443.54|5438.69|5438.69|0
1656677790000|2022-07-01 12:16:30|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|0
1656677830000|2022-07-01 12:17:10|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1656677870000|2022-07-01 12:17:50|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1656678020000|2022-07-01 12:20:20|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|5438.69|0
1656678050000|2022-07-01 12:20:50|5440.46|5440.46|5442.22|5442.22|5442.22|5442.22|5440.46|5440.46|0
1656678060000|2022-07-01 12:21:00|5443.99|5443.99|5445.76|5445.76|5445.76|5445.76|5443.99|5443.99|0
1656678120000|2022-07-01 12:22:00|5443.99|5443.99|5442.22|5442.22|5443.99|5443.99|5442.22|5442.22|0
1656678280000|2022-07-01 12:24:40|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1656678290000|2022-07-01 12:24:50|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1656678330000|2022-07-01 12:25:30|5440.46|5440.46|5438.69|5438.69|5440.46|5440.46|5438.69|5438.69|0
1656678400000|2022-07-01 12:26:40|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|5440.46|0
1656678500000|2022-07-01 12:28:20|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|0
1656678670000|2022-07-01 12:31:10|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|5440.91|0
1656678680000|2022-07-01 12:31:20|5439.59|5439.59|5440.91|5440.91|5440.91|5440.91|5439.59|5439.59|0
1656678690000|2022-07-01 12:31:30|5439.14|5439.14|5437.37|5437.37|5439.14|5439.14|5437.37|5437.37|0
1656678720000|2022-07-01 12:32:00|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|5436.05|0
1656678750000|2022-07-01 12:32:30|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|5439.59|0
1656678760000|2022-07-01 12:32:40|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|0
1656678790000|2022-07-01 12:33:10|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|5443.13|0
1656678860000|2022-07-01 12:34:20|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|0
1656678910000|2022-07-01 12:35:10|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|0
1656678930000|2022-07-01 12:35:30|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1656679000000|2022-07-01 12:36:40|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|5448.85|0
1656679050000|2022-07-01 12:37:30|5450.62|5450.62|5452.38|5452.38|5452.38|5452.38|5450.62|5450.62|0
1656679070000|2022-07-01 12:37:50|5454.15|5454.15|5455.92|5455.92|5455.92|5455.92|5454.15|5454.15|0
1656679120000|2022-07-01 12:38:40|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|0
1656679240000|2022-07-01 12:40:40|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5463|5463|0
1656679250000|2022-07-01 12:40:50|5466.53|5466.53|5466.53|5466.53|5466.53|5466.53|5466.53|5466.53|0
1656679260000|2022-07-01 12:41:00|5464.77|5464.77|5466.53|5466.53|5466.53|5466.53|5464.77|5464.77|0
1656679270000|2022-07-01 12:41:10|5468.3|5468.3|5466.53|5466.53|5468.3|5468.3|5466.53|5466.53|0
1656679300000|2022-07-01 12:41:40|5464.77|5464.77|5468.3|5468.3|5468.3|5468.3|5464.77|5464.77|0
1656679470000|2022-07-01 12:44:30|5466.99|5466.99|5468.75|5468.75|5468.75|5468.75|5466.99|5466.99|0
1656679480000|2022-07-01 12:44:40|5466.99|5466.99|5468.75|5468.75|5468.75|5468.75|5466.99|5466.99|0
1656679510000|2022-07-01 12:45:10|5470.07|5470.07|5470.07|5470.07|5470.07|5470.07|5470.07|5470.07|0
1656679520000|2022-07-01 12:45:20|5473.61|5473.61|5474.93|5474.93|5474.93|5474.93|5473.61|5473.61|0
1656679560000|2022-07-01 12:46:00|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1656679580000|2022-07-01 12:46:20|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|5480.23|0
1656679590000|2022-07-01 12:46:30|5482|5482|5482|5482|5482|5482|5482|5482|0
1656679610000|2022-07-01 12:46:50|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|0
1656679640000|2022-07-01 12:47:20|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|0
1656679660000|2022-07-01 12:47:40|5487.31|5487.31|5485.54|5485.54|5487.31|5487.31|5485.54|5485.54|0
1656679700000|2022-07-01 12:48:20|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|5483.77|0
1656679760000|2022-07-01 12:49:20|5485.09|5485.09|5485.09|5485.09|5485.09|5485.09|5485.09|5485.09|0
1656679780000|2022-07-01 12:49:40|5486.85|5486.85|5490.39|5490.39|5490.39|5490.39|5486.85|5486.85|0
1656679790000|2022-07-01 12:49:50|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1656679810000|2022-07-01 12:50:10|5490.39|5490.39|5487.76|5487.76|5490.39|5490.39|5487.76|5487.76|0
1656679820000|2022-07-01 12:50:20|5489.53|5489.53|5490.84|5490.84|5490.84|5490.84|5489.53|5489.53|0
1656679900000|2022-07-01 12:51:40|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|5493.48|0
1656679910000|2022-07-01 12:51:50|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1656679980000|2022-07-01 12:53:00|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|0
1656679990000|2022-07-01 12:53:10|5496.56|5496.56|5494.79|5494.79|5496.56|5496.56|5494.79|5494.79|0
1656680000000|2022-07-01 12:53:20|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1656680020000|2022-07-01 12:53:40|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1656680030000|2022-07-01 12:53:50|5499.65|5499.65|5497.88|5497.88|5499.65|5499.65|5497.88|5497.88|0
1656680120000|2022-07-01 12:55:20|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1656680140000|2022-07-01 12:55:40|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1656680160000|2022-07-01 12:56:00|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|0
1656680170000|2022-07-01 12:56:10|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|0
1656680180000|2022-07-01 12:56:20|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|5504.5|0
1656680240000|2022-07-01 12:57:20|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1656680250000|2022-07-01 12:57:30|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1656680260000|2022-07-01 12:57:40|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|0
1656680280000|2022-07-01 12:58:00|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|0
1656680340000|2022-07-01 12:59:00|5500.55|5500.55|5502.32|5502.32|5502.32|5502.32|5500.55|5500.55|0
1656680390000|2022-07-01 12:59:50|5504.09|5504.09|5506.72|5506.72|5506.72|5506.72|5504.09|5504.09|0
1656680400000|2022-07-01 13:00:00|5504.96|5504.96|5506.27|5506.27|5506.27|5506.27|5504.96|5504.96|0
1656680420000|2022-07-01 13:00:20|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1656680440000|2022-07-01 13:00:40|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|0
1656680520000|2022-07-01 13:02:00|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1656680540000|2022-07-01 13:02:20|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1656680550000|2022-07-01 13:02:30|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1656680570000|2022-07-01 13:02:50|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1656680640000|2022-07-01 13:04:00|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|0
1656680650000|2022-07-01 13:04:10|5500.97|5500.97|5497.88|5497.88|5500.97|5500.97|5497.88|5497.88|0
1656680700000|2022-07-01 13:05:00|5496.11|5496.11|5496.11|5496.11|5497.88|5497.88|5496.11|5496.11|0
1656680740000|2022-07-01 13:05:40|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1656680760000|2022-07-01 13:06:00|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1656680780000|2022-07-01 13:06:20|5497.43|5497.43|5497.43|5497.43|5497.43|5497.43|5497.43|5497.43|0
1656680810000|2022-07-01 13:06:50|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|5499.2|0
1656680870000|2022-07-01 13:07:50|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1656680990000|2022-07-01 13:09:50|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|0
1656681020000|2022-07-01 13:10:20|5500.97|5500.97|5500.97|5500.97|5502.28|5502.28|5500.97|5500.97|0
1656681050000|2022-07-01 13:10:50|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1656681130000|2022-07-01 13:12:10|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1656681180000|2022-07-01 13:13:00|5503.19|5503.19|5504.96|5504.96|5504.96|5504.96|5503.19|5503.19|0
1656681200000|2022-07-01 13:13:20|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|0
1656681300000|2022-07-01 13:15:00|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|5505.41|0
1656681330000|2022-07-01 13:15:30|5503.64|5503.64|5500.1|5500.1|5503.64|5503.64|5500.1|5500.1|0
1656681360000|2022-07-01 13:16:00|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|5498.78|0
1656681500000|2022-07-01 13:18:20|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|5500.1|0
1656681590000|2022-07-01 13:19:50|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1656681600000|2022-07-01 13:20:00|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|0
1656681650000|2022-07-01 13:20:50|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|5496.56|0
1656681670000|2022-07-01 13:21:10|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|5494.79|0
1656681700000|2022-07-01 13:21:40|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1656681810000|2022-07-01 13:23:30|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1656681840000|2022-07-01 13:24:00|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1656681970000|2022-07-01 13:26:10|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1656682030000|2022-07-01 13:27:10|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|5496.11|0
1656682060000|2022-07-01 13:27:40|5499.65|5499.65|5499.65|5499.65|5501.42|5501.42|5499.65|5499.65|0
1656682080000|2022-07-01 13:28:00|5501.42|5501.42|5504.96|5504.96|5504.96|5504.96|5501.42|5501.42|0
1656682100000|2022-07-01 13:28:20|5508.49|5508.49|5504.96|5504.96|5510.26|5510.26|5504.96|5504.96|0
1656682110000|2022-07-01 13:28:30|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|5506.72|0
1656682170000|2022-07-01 13:29:30|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1656682190000|2022-07-01 13:29:50|5513.8|5513.8|5515.57|5515.57|5515.57|5515.57|5513.8|5513.8|0
1656682200000|2022-07-01 13:30:00|5517.34|5517.34|5515.57|5515.57|5519.1|5519.1|5515.57|5515.57|0
1656682210000|2022-07-01 13:30:10|5516.88|5516.88|5518.2|5518.2|5518.2|5518.2|5516.88|5516.88|0
1656682230000|2022-07-01 13:30:30|5519.52|5519.52|5521.29|5521.29|5521.29|5521.29|5519.52|5519.52|0
1656682240000|2022-07-01 13:30:40|5519.52|5519.52|5516.43|5516.43|5519.52|5519.52|5516.43|5516.43|0
1656682250000|2022-07-01 13:30:50|5518.2|5518.2|5519.52|5519.52|5519.52|5519.52|5518.2|5518.2|0
1656682260000|2022-07-01 13:31:00|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|5521.29|0
1656682270000|2022-07-01 13:31:10|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|5519.52|0
1656682290000|2022-07-01 13:31:30|5524.82|5524.82|5523.51|5523.51|5524.82|5524.82|5523.51|5523.51|0
1656682300000|2022-07-01 13:31:40|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1656682310000|2022-07-01 13:31:50|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1656682320000|2022-07-01 13:32:00|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1656682330000|2022-07-01 13:32:10|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1656682360000|2022-07-01 13:32:40|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|0
1656682380000|2022-07-01 13:33:00|5518.2|5518.2|5518.2|5518.2|5521.74|5521.74|5518.2|5518.2|0
1656682430000|2022-07-01 13:33:50|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656682450000|2022-07-01 13:34:10|5515.12|5515.12|5513.8|5513.8|5515.12|5515.12|5513.8|5513.8|0
1656682480000|2022-07-01 13:34:40|5515.12|5515.12|5516.88|5516.88|5516.88|5516.88|5515.12|5515.12|0
1656682510000|2022-07-01 13:35:10|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656682530000|2022-07-01 13:35:30|5513.35|5513.35|5512.03|5512.03|5513.35|5513.35|5512.03|5512.03|0
1656682540000|2022-07-01 13:35:40|5510.26|5510.26|5503.19|5503.19|5510.26|5510.26|5503.19|5503.19|0
1656682550000|2022-07-01 13:35:50|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|5501.87|0
1656682560000|2022-07-01 13:36:00|5503.64|5503.64|5505.41|5505.41|5505.41|5505.41|5503.64|5503.64|0
1656682570000|2022-07-01 13:36:10|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|5503.64|0
1656682620000|2022-07-01 13:37:00|5505.41|5505.41|5504.96|5504.96|5505.41|5505.41|5501.87|5501.87|0
1656682650000|2022-07-01 13:37:30|5503.19|5503.19|5501.42|5501.42|5503.19|5503.19|5501.42|5501.42|0
1656682660000|2022-07-01 13:37:40|5504.96|5504.96|5503.19|5503.19|5504.96|5504.96|5503.19|5503.19|0
1656682680000|2022-07-01 13:38:00|5501.42|5501.42|5503.19|5503.19|5503.19|5503.19|5501.42|5501.42|0
1656682700000|2022-07-01 13:38:20|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|5499.65|0
1656682710000|2022-07-01 13:38:30|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|5497.88|0
1656682760000|2022-07-01 13:39:20|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|5501.42|0
1656682770000|2022-07-01 13:39:30|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1656682790000|2022-07-01 13:39:50|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|0
1656682810000|2022-07-01 13:40:10|5509.81|5509.81|5508.04|5508.04|5509.81|5509.81|5508.04|5508.04|0
1656682840000|2022-07-01 13:40:40|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|5506.27|0
1656682850000|2022-07-01 13:40:50|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1656682860000|2022-07-01 13:41:00|5509.81|5509.81|5511.58|5511.58|5511.58|5511.58|5509.81|5509.81|0
1656682870000|2022-07-01 13:41:10|5509.81|5509.81|5508.04|5508.04|5509.81|5509.81|5508.04|5508.04|0
1656682880000|2022-07-01 13:41:20|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5508.04|5508.04|0
1656682900000|2022-07-01 13:41:40|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|0
1656682920000|2022-07-01 13:42:00|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656682960000|2022-07-01 13:42:40|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656682970000|2022-07-01 13:42:50|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|0
1656682980000|2022-07-01 13:43:00|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1656683010000|2022-07-01 13:43:30|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|0
1656683020000|2022-07-01 13:43:40|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1656683080000|2022-07-01 13:44:40|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1656683100000|2022-07-01 13:45:00|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|5511.13|0
1656683110000|2022-07-01 13:45:10|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|5512.9|0
1656683160000|2022-07-01 13:46:00|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1656683170000|2022-07-01 13:46:10|5519.97|5519.97|5521.74|5521.74|5521.74|5521.74|5519.97|5519.97|0
1656683210000|2022-07-01 13:46:50|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|5524.37|0
1656683220000|2022-07-01 13:47:00|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|0
1656683230000|2022-07-01 13:47:10|5527.91|5527.91|5529.68|5529.68|5529.68|5529.68|5527.91|5527.91|0
1656683270000|2022-07-01 13:47:50|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|0
1656683280000|2022-07-01 13:48:00|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|0
1656683310000|2022-07-01 13:48:30|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|0
1656683320000|2022-07-01 13:48:40|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|0
1656683380000|2022-07-01 13:49:40|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|0
1656683400000|2022-07-01 13:50:00|5533.22|5533.22|5534.98|5534.98|5534.98|5534.98|5533.22|5533.22|0
1656683430000|2022-07-01 13:50:30|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|0
1656683450000|2022-07-01 13:50:50|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|0
1656683490000|2022-07-01 13:51:30|5536.3|5536.3|5539.84|5539.84|5539.84|5539.84|5536.3|5536.3|0
1656683500000|2022-07-01 13:51:40|5541.61|5541.61|5542.92|5542.92|5542.92|5542.92|5541.61|5541.61|0
1656683510000|2022-07-01 13:51:50|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656683520000|2022-07-01 13:52:00|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656683550000|2022-07-01 13:52:30|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656683590000|2022-07-01 13:53:10|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656683620000|2022-07-01 13:53:40|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656683630000|2022-07-01 13:53:50|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656683640000|2022-07-01 13:54:00|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656683650000|2022-07-01 13:54:10|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656683660000|2022-07-01 13:54:20|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656683710000|2022-07-01 13:55:10|5544.69|5544.69|5546.46|5546.46|5546.46|5546.46|5544.69|5544.69|0
1656683760000|2022-07-01 13:56:00|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1656683780000|2022-07-01 13:56:20|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|5549.55|0
1656683820000|2022-07-01 13:57:00|5553.08|5553.08|5554.85|5554.85|5554.85|5554.85|5553.08|5553.08|0
1656683830000|2022-07-01 13:57:10|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656683840000|2022-07-01 13:57:20|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1656683850000|2022-07-01 13:57:30|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1656683860000|2022-07-01 13:57:40|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|5557.94|0
1656683870000|2022-07-01 13:57:50|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|5556.62|0
1656683880000|2022-07-01 13:58:00|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1656683910000|2022-07-01 13:58:30|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1656683920000|2022-07-01 13:58:40|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|5551.32|0
1656683980000|2022-07-01 13:59:40|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|5553.08|0
1656684000000|2022-07-01 14:00:00|5556.62|5556.62|5552.63|5552.63|5556.62|5556.62|5551.32|5551.32|0
1656684020000|2022-07-01 14:00:20|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|5556.17|0
1656684040000|2022-07-01 14:00:40|5554.4|5554.4|5552.63|5552.63|5554.4|5554.4|5552.63|5552.63|0
1656684060000|2022-07-01 14:01:00|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1656684070000|2022-07-01 14:01:10|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|0
1656684090000|2022-07-01 14:01:30|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|5553.95|0
1656684110000|2022-07-01 14:01:50|5555.27|5555.27|5558.8|5558.8|5558.8|5558.8|5555.27|5555.27|0
1656684120000|2022-07-01 14:02:00|5557.04|5557.04|5557.04|5557.04|5558.35|5558.35|5557.04|5557.04|0
1656684140000|2022-07-01 14:02:20|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|0
1656684160000|2022-07-01 14:02:40|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1656684180000|2022-07-01 14:03:00|5555.72|5555.72|5557.49|5557.49|5557.49|5557.49|5555.72|5555.72|0
1656684200000|2022-07-01 14:03:20|5559.26|5559.26|5555.72|5555.72|5559.26|5559.26|5555.72|5555.72|0
1656684220000|2022-07-01 14:03:40|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|5557.49|0
1656684230000|2022-07-01 14:03:50|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|5555.72|0
1656684240000|2022-07-01 14:04:00|5553.95|5553.95|5552.18|5552.18|5553.95|5553.95|5548.64|5548.64|0
1656684250000|2022-07-01 14:04:10|5550.41|5550.41|5547.33|5547.33|5550.41|5550.41|5547.33|5547.33|0
1656684260000|2022-07-01 14:04:20|5549.1|5549.1|5550.86|5550.86|5550.86|5550.86|5549.1|5549.1|0
1656684270000|2022-07-01 14:04:30|5549.1|5549.1|5547.33|5547.33|5550.86|5550.86|5547.33|5547.33|0
1656684280000|2022-07-01 14:04:40|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1656684300000|2022-07-01 14:05:00|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|5550.41|0
1656684310000|2022-07-01 14:05:10|5549.1|5549.1|5550.86|5550.86|5550.86|5550.86|5549.1|5549.1|0
1656684340000|2022-07-01 14:05:40|5552.63|5552.63|5552.63|5552.63|5552.63|5552.63|5549.1|5549.1|0
1656684350000|2022-07-01 14:05:50|5549.1|5549.1|5550.86|5550.86|5550.86|5550.86|5549.1|5549.1|0
1656684360000|2022-07-01 14:06:00|5549.1|5549.1|5547.33|5547.33|5549.1|5549.1|5547.33|5547.33|0
1656684370000|2022-07-01 14:06:10|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1656684400000|2022-07-01 14:06:40|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|5545.56|0
1656684410000|2022-07-01 14:06:50|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656684420000|2022-07-01 14:07:00|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1656684450000|2022-07-01 14:07:30|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|5544.24|0
1656684470000|2022-07-01 14:07:50|5546.01|5546.01|5545.56|5545.56|5546.01|5546.01|5545.56|5545.56|0
1656684500000|2022-07-01 14:08:20|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5542.02|5542.02|0
1656684550000|2022-07-01 14:09:10|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656684570000|2022-07-01 14:09:30|5543.79|5543.79|5542.02|5542.02|5543.79|5543.79|5542.02|5542.02|0
1656684640000|2022-07-01 14:10:40|5540.25|5540.25|5538.48|5538.48|5540.25|5540.25|5538.48|5538.48|0
1656684650000|2022-07-01 14:10:50|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1656684660000|2022-07-01 14:11:00|5542.02|5542.02|5540.25|5540.25|5542.02|5542.02|5540.25|5540.25|0
1656684680000|2022-07-01 14:11:20|5538.48|5538.48|5536.71|5536.71|5538.48|5538.48|5536.71|5536.71|0
1656684690000|2022-07-01 14:11:30|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5536.71|5536.71|0
1656684700000|2022-07-01 14:11:40|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|0
1656684710000|2022-07-01 14:11:50|5535.4|5535.4|5534.95|5534.95|5536.71|5536.71|5534.95|5534.95|0
1656684720000|2022-07-01 14:12:00|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1656684740000|2022-07-01 14:12:20|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|0
1656684760000|2022-07-01 14:12:40|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|0
1656684780000|2022-07-01 14:13:00|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|0
1656684800000|2022-07-01 14:13:20|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|0
1656684860000|2022-07-01 14:14:20|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1656684890000|2022-07-01 14:14:50|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1656684920000|2022-07-01 14:15:20|5535.4|5535.4|5536.71|5536.71|5536.71|5536.71|5535.4|5535.4|0
1656684980000|2022-07-01 14:16:20|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656685000000|2022-07-01 14:16:40|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1656685010000|2022-07-01 14:16:50|5542.02|5542.02|5543.34|5543.34|5543.34|5543.34|5542.02|5542.02|0
1656685030000|2022-07-01 14:17:10|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|5542.02|0
1656685040000|2022-07-01 14:17:20|5540.25|5540.25|5538.48|5538.48|5540.25|5540.25|5538.48|5538.48|0
1656685080000|2022-07-01 14:18:00|5536.71|5536.71|5538.48|5538.48|5538.48|5538.48|5536.71|5536.71|0
1656685110000|2022-07-01 14:18:30|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|0
1656685130000|2022-07-01 14:18:50|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1656685140000|2022-07-01 14:19:00|5537.17|5537.17|5540.7|5540.7|5540.7|5540.7|5537.17|5537.17|0
1656685180000|2022-07-01 14:19:40|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|5538.94|0
1656685240000|2022-07-01 14:20:40|5537.17|5537.17|5535.85|5535.85|5537.17|5537.17|5535.85|5535.85|0
1656685320000|2022-07-01 14:22:00|5539.39|5539.39|5544.69|5544.69|5544.69|5544.69|5539.39|5539.39|0
1656685330000|2022-07-01 14:22:10|5542.92|5542.92|5544.69|5544.69|5544.69|5544.69|5542.92|5542.92|0
1656685360000|2022-07-01 14:22:40|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656685390000|2022-07-01 14:23:10|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|5542.92|0
1656685400000|2022-07-01 14:23:20|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656685410000|2022-07-01 14:23:30|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|5546.46|0
1656685430000|2022-07-01 14:23:50|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|5544.69|0
1656685450000|2022-07-01 14:24:10|5546.46|5546.46|5548.23|5548.23|5548.23|5548.23|5546.46|5546.46|0
1656685460000|2022-07-01 14:24:20|5544.69|5544.69|5542.92|5542.92|5544.69|5544.69|5542.92|5542.92|0
1656685480000|2022-07-01 14:24:40|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|5541.16|0
1656685490000|2022-07-01 14:24:50|5539.84|5539.84|5536.3|5536.3|5539.84|5539.84|5536.3|5536.3|0
1656685510000|2022-07-01 14:25:10|5534.53|5534.53|5536.3|5536.3|5536.3|5536.3|5534.53|5534.53|0
1656685520000|2022-07-01 14:25:20|5534.53|5534.53|5534.53|5534.53|5534.53|5534.53|5534.53|5534.53|0
1656685550000|2022-07-01 14:25:50|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|0
1656685580000|2022-07-01 14:26:20|5534.98|5534.98|5529.68|5529.68|5534.98|5534.98|5529.68|5529.68|0
1656685590000|2022-07-01 14:26:30|5531.45|5531.45|5531.45|5531.45|5531.45|5531.45|5527.91|5527.91|0
1656685620000|2022-07-01 14:27:00|5536.75|5536.75|5533.22|5533.22|5536.75|5536.75|5533.22|5533.22|0
1656685630000|2022-07-01 14:27:10|5534.98|5534.98|5536.75|5536.75|5538.52|5538.52|5534.98|5534.98|0
1656685640000|2022-07-01 14:27:20|5538.52|5538.52|5536.75|5536.75|5538.52|5538.52|5536.75|5536.75|0
1656685650000|2022-07-01 14:27:30|5534.98|5534.98|5534.98|5534.98|5536.75|5536.75|5534.98|5534.98|0
1656685660000|2022-07-01 14:27:40|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5531.45|5531.45|0
1656685670000|2022-07-01 14:27:50|5531.45|5531.45|5533.22|5533.22|5533.22|5533.22|5531.45|5531.45|0
1656685720000|2022-07-01 14:28:40|5534.98|5534.98|5536.75|5536.75|5536.75|5536.75|5534.98|5534.98|0
1656685790000|2022-07-01 14:29:50|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|0
1656685800000|2022-07-01 14:30:00|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|5533.22|0
1656685810000|2022-07-01 14:30:10|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|0
1656685830000|2022-07-01 14:30:30|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|0
1656685850000|2022-07-01 14:30:50|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1656685860000|2022-07-01 14:31:00|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1656685910000|2022-07-01 14:31:50|5528.36|5528.36|5530.13|5530.13|5530.13|5530.13|5528.36|5528.36|0
1656685930000|2022-07-01 14:32:10|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1656685960000|2022-07-01 14:32:40|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1656685990000|2022-07-01 14:33:10|5526.59|5526.59|5528.36|5528.36|5528.36|5528.36|5526.59|5526.59|0
1656686010000|2022-07-01 14:33:30|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1656686060000|2022-07-01 14:34:20|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|0
1656686100000|2022-07-01 14:35:00|5527.04|5527.04|5527.04|5527.04|5527.04|5527.04|5527.04|5527.04|0
1656686120000|2022-07-01 14:35:20|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|0
1656686160000|2022-07-01 14:36:00|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|0
1656686170000|2022-07-01 14:36:10|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1656686220000|2022-07-01 14:37:00|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1656686230000|2022-07-01 14:37:10|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|0
1656686280000|2022-07-01 14:38:00|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656686290000|2022-07-01 14:38:10|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656686340000|2022-07-01 14:39:00|5518.2|5518.2|5516.88|5516.88|5518.2|5518.2|5516.88|5516.88|0
1656686410000|2022-07-01 14:40:10|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|0
1656686480000|2022-07-01 14:41:20|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656686530000|2022-07-01 14:42:10|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656686580000|2022-07-01 14:43:00|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656686590000|2022-07-01 14:43:10|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5514.66|5514.66|0
1656686630000|2022-07-01 14:43:50|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1656686660000|2022-07-01 14:44:20|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656686720000|2022-07-01 14:45:20|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|0
1656686740000|2022-07-01 14:45:40|5516.88|5516.88|5515.12|5515.12|5516.88|5516.88|5515.12|5515.12|0
1656686750000|2022-07-01 14:45:50|5516.88|5516.88|5518.65|5518.65|5518.65|5518.65|5515.12|5515.12|0
1656686770000|2022-07-01 14:46:10|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1656686800000|2022-07-01 14:46:40|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1656686810000|2022-07-01 14:46:50|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|5516.43|0
1656686840000|2022-07-01 14:47:20|5521.74|5521.74|5519.97|5519.97|5521.74|5521.74|5519.97|5519.97|0
1656686880000|2022-07-01 14:48:00|5523.51|5523.51|5526.14|5526.14|5526.14|5526.14|5523.51|5523.51|0
1656686940000|2022-07-01 14:49:00|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|5524.82|0
1656686970000|2022-07-01 14:49:30|5523.06|5523.06|5523.51|5523.51|5524.82|5524.82|5523.06|5523.06|0
1656686990000|2022-07-01 14:49:50|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1656687000000|2022-07-01 14:50:00|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1656687070000|2022-07-01 14:51:10|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|5518.2|0
1656687080000|2022-07-01 14:51:20|5519.97|5519.97|5521.74|5521.74|5521.74|5521.74|5519.97|5519.97|0
1656687090000|2022-07-01 14:51:30|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|0
1656687130000|2022-07-01 14:52:10|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1656687150000|2022-07-01 14:52:30|5518.65|5518.65|5516.88|5516.88|5518.65|5518.65|5516.88|5516.88|0
1656687240000|2022-07-01 14:54:00|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|0
1656687300000|2022-07-01 14:55:00|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1656687320000|2022-07-01 14:55:20|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|5520.42|0
1656687340000|2022-07-01 14:55:40|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1656687360000|2022-07-01 14:56:00|5520.87|5520.87|5522.64|5522.64|5522.64|5522.64|5520.87|5520.87|0
1656687410000|2022-07-01 14:56:50|5524.41|5524.41|5526.18|5526.18|5526.18|5526.18|5524.41|5524.41|0
1656687420000|2022-07-01 14:57:00|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656687430000|2022-07-01 14:57:10|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1656687560000|2022-07-01 14:59:20|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656687600000|2022-07-01 15:00:00|5522.64|5522.64|5520.87|5520.87|5522.64|5522.64|5520.87|5520.87|0
1656687660000|2022-07-01 15:01:00|5522.64|5522.64|5520.87|5520.87|5522.64|5522.64|5520.87|5520.87|0
1656687700000|2022-07-01 15:01:40|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1656687710000|2022-07-01 15:01:50|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|0
1656687740000|2022-07-01 15:02:20|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1656687750000|2022-07-01 15:02:30|5521.33|5521.33|5520.01|5520.01|5521.33|5521.33|5520.01|5520.01|0
1656687760000|2022-07-01 15:02:40|5521.33|5521.33|5518.24|5518.24|5521.33|5521.33|5518.24|5518.24|0
1656687780000|2022-07-01 15:03:00|5519.56|5519.56|5520.87|5520.87|5520.87|5520.87|5519.56|5519.56|0
1656687800000|2022-07-01 15:03:20|5519.1|5519.1|5517.34|5517.34|5519.1|5519.1|5517.34|5517.34|0
1656687840000|2022-07-01 15:04:00|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|0
1656687860000|2022-07-01 15:04:20|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|5517.34|0
1656687900000|2022-07-01 15:05:00|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|0
1656687950000|2022-07-01 15:05:50|5516.88|5516.88|5517.34|5517.34|5517.34|5517.34|5515.57|5515.57|0
1656687970000|2022-07-01 15:06:10|5518.65|5518.65|5523.51|5523.51|5523.51|5523.51|5518.65|5518.65|0
1656687990000|2022-07-01 15:06:30|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1656688000000|2022-07-01 15:06:40|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|5523.51|0
1656688020000|2022-07-01 15:07:00|5525.28|5525.28|5523.51|5523.51|5525.28|5525.28|5523.51|5523.51|0
1656688060000|2022-07-01 15:07:40|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1656688070000|2022-07-01 15:07:50|5523.51|5523.51|5522.19|5522.19|5523.51|5523.51|5522.19|5522.19|0
1656688090000|2022-07-01 15:08:10|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|5523.96|0
1656688110000|2022-07-01 15:08:30|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|5527.5|0
1656688320000|2022-07-01 15:12:00|5526.18|5526.18|5524.86|5524.86|5526.18|5526.18|5524.86|5524.86|0
1656688340000|2022-07-01 15:12:20|5526.63|5526.63|5527.95|5527.95|5527.95|5527.95|5526.63|5526.63|0
1656688380000|2022-07-01 15:13:00|5526.63|5526.63|5524.86|5524.86|5526.63|5526.63|5524.86|5524.86|0
1656688400000|2022-07-01 15:13:20|5523.09|5523.09|5524.86|5524.86|5524.86|5524.86|5523.09|5523.09|0
1656688460000|2022-07-01 15:14:20|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1656688490000|2022-07-01 15:14:50|5527.95|5527.95|5526.18|5526.18|5527.95|5527.95|5526.18|5526.18|0
1656688500000|2022-07-01 15:15:00|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656688520000|2022-07-01 15:15:20|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1656688580000|2022-07-01 15:16:20|5524.86|5524.86|5526.63|5526.63|5526.63|5526.63|5524.86|5524.86|0
1656688590000|2022-07-01 15:16:30|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1656688610000|2022-07-01 15:16:50|5526.18|5526.18|5524.86|5524.86|5526.18|5526.18|5524.86|5524.86|0
1656688620000|2022-07-01 15:17:00|5526.63|5526.63|5528.4|5528.4|5528.4|5528.4|5526.63|5526.63|0
1656688680000|2022-07-01 15:18:00|5527.08|5527.08|5528.4|5528.4|5528.4|5528.4|5527.08|5527.08|0
1656688740000|2022-07-01 15:19:00|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|0
1656688800000|2022-07-01 15:20:00|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656688810000|2022-07-01 15:20:10|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1656688830000|2022-07-01 15:20:30|5531.49|5531.49|5532.8|5532.8|5532.8|5532.8|5530.17|5530.17|0
1656688840000|2022-07-01 15:20:40|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1656688860000|2022-07-01 15:21:00|5530.17|5530.17|5526.63|5526.63|5530.17|5530.17|5526.63|5526.63|0
1656688910000|2022-07-01 15:21:50|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1656688920000|2022-07-01 15:22:00|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|5523.55|0
1656688930000|2022-07-01 15:22:10|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|5525.31|0
1656688940000|2022-07-01 15:22:20|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|5526.63|0
1656688970000|2022-07-01 15:22:50|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1656688980000|2022-07-01 15:23:00|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5524.41|5524.41|0
1656689020000|2022-07-01 15:23:40|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1656689050000|2022-07-01 15:24:10|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1656689060000|2022-07-01 15:24:20|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1656689070000|2022-07-01 15:24:30|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1656689080000|2022-07-01 15:24:40|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5523.09|5523.09|0
1656689110000|2022-07-01 15:25:10|5522.64|5522.64|5524.41|5524.41|5524.41|5524.41|5522.64|5522.64|0
1656689130000|2022-07-01 15:25:30|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|5520.87|0
1656689140000|2022-07-01 15:25:40|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1656689170000|2022-07-01 15:26:10|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656689180000|2022-07-01 15:26:20|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1656689240000|2022-07-01 15:27:20|5524.86|5524.86|5526.18|5526.18|5526.18|5526.18|5524.86|5524.86|0
1656689320000|2022-07-01 15:28:40|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1656689340000|2022-07-01 15:29:00|5526.18|5526.18|5524.41|5524.41|5526.18|5526.18|5524.41|5524.41|0
1656689360000|2022-07-01 15:29:20|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1656689370000|2022-07-01 15:29:30|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1656689380000|2022-07-01 15:29:40|5522.64|5522.64|5521.33|5521.33|5522.64|5522.64|5521.33|5521.33|0
1656689390000|2022-07-01 15:29:50|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
